AAL - American Airlines Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL190222C000250002019-01-16 9:30AM EST25.007.359.8010.100.00-00125.00%
AAL190222C000270002019-01-29 9:45AM EST27.009.807.958.100.00-00100.00%
AAL190222C000275002019-02-13 3:50PM EST27.508.677.307.600.00-3394.53%
AAL190222C000285002019-01-04 10:56AM EST28.504.236.406.600.00-0182.42%
AAL190222C000290002019-02-13 3:52PM EST29.007.155.906.100.00-1076.56%
AAL190222C000295002019-01-23 10:19AM EST29.503.505.305.600.00-0070.70%
AAL190222C000300002019-02-08 3:55PM EST30.006.004.955.100.00-0264.84%
AAL190222C000305002019-01-30 10:21AM EST30.506.004.404.600.00-03459.38%
AAL190222C000310002019-02-12 2:53PM EST31.005.454.004.100.00-5553.52%
AAL190222C000315002019-02-15 2:34PM EST31.503.903.553.60-1.20-23.53%15348.05%
AAL190222C000320002019-02-15 11:16AM EST32.004.143.003.15+0.24+6.15%2710849.61%
AAL190222C000325002019-02-11 12:43PM EST32.504.102.472.690.00-07847.66%
AAL190222C000330002019-02-15 3:58PM EST33.002.152.122.17-1.35-38.57%1914338.87%
AAL190222C000335002019-02-15 2:34PM EST33.501.981.671.72-0.77-28.00%235736.13%
AAL190222C000340002019-02-15 2:02PM EST34.001.531.261.30-0.76-33.19%1015533.69%
AAL190222C000345002019-02-15 3:12PM EST34.501.000.900.93-0.58-36.71%10116532.03%
AAL190222C000350002019-02-15 3:59PM EST35.000.600.610.64-0.82-57.75%30334931.74%
AAL190222C000355002019-02-15 3:59PM EST35.500.380.380.40-0.73-65.77%31014030.66%
AAL190222C000360002019-02-15 3:57PM EST36.000.240.220.24-0.45-65.22%72422630.47%
AAL190222C000365002019-02-15 3:44PM EST36.500.140.120.14-0.35-71.43%79021430.86%
AAL190222C000370002019-02-15 3:58PM EST37.000.080.060.09-0.21-72.41%1631,21032.42%
AAL190222C000375002019-02-15 3:50PM EST37.500.050.030.05-0.16-76.19%10323932.81%
AAL190222C000380002019-02-15 3:48PM EST38.000.020.020.04-0.07-77.78%8668,32635.94%
AAL190222C000385002019-02-15 12:38PM EST38.500.030.000.03-0.05-62.50%5012938.28%
AAL190222C000390002019-02-15 3:10PM EST39.000.020.000.03-0.04-66.67%4113242.58%
AAL190222C000395002019-02-15 3:44PM EST39.500.020.000.030.00-202746.48%
AAL190222C000400002019-02-13 12:18PM EST40.000.020.000.030.00-117550.78%
AAL190222C000410002019-01-31 1:20PM EST41.000.090.000.030.00-0552.34%
AAL190222C000415002019-01-31 1:15PM EST41.500.070.000.040.00-0557.81%
AAL190222C000425002019-02-06 9:51AM EST42.500.040.000.010.00-04054.69%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL190222P000245002019-01-10 11:19AM EST24.500.340.000.130.00-02137.50%
AAL190222P000250002019-01-30 3:17PM EST25.000.030.000.040.00-08109.38%
AAL190222P000255002019-01-28 10:50AM EST25.500.010.000.040.00-060103.13%
AAL190222P000260002019-01-23 3:43PM EST26.000.240.000.040.00-0298.44%
AAL190222P000265002019-01-16 12:10PM EST26.500.180.000.040.00-0492.19%
AAL190222P000270002019-01-29 3:50PM EST27.000.030.000.040.00-05787.50%
AAL190222P000275002019-02-12 3:38PM EST27.500.010.000.040.00-103081.25%
AAL190222P000280002019-02-06 1:03PM EST28.000.010.000.040.00-01376.56%
AAL190222P000285002019-02-12 3:38PM EST28.500.040.000.040.00-102371.09%
AAL190222P000290002019-02-11 3:28PM EST29.000.010.000.020.00-011459.38%
AAL190222P000295002019-02-05 2:28PM EST29.500.010.000.030.00-021057.81%
AAL190222P000300002019-02-04 1:20PM EST30.000.040.000.030.00-08953.13%
AAL190222P000305002019-02-15 1:59PM EST30.500.020.000.030.00-104253.91%
AAL190222P000310002019-02-15 1:59PM EST31.000.020.000.030.00-107848.44%
AAL190222P000315002019-02-15 3:10PM EST31.500.020.000.04-0.01-33.33%1011545.70%
AAL190222P000320002019-02-15 3:10PM EST32.000.030.000.040.00-17020540.23%
AAL190222P000325002019-02-15 3:38PM EST32.500.040.040.05-0.02-33.33%312836.33%
AAL190222P000330002019-02-15 3:58PM EST33.000.080.070.10+0.03+60.00%535836.72%
AAL190222P000335002019-02-15 3:56PM EST33.500.140.130.15+0.06+75.00%5662734.38%
AAL190222P000340002019-02-15 3:57PM EST34.000.220.210.23+0.10+83.33%18848432.42%
AAL190222P000345002019-02-15 3:59PM EST34.500.360.340.37+0.20+125.00%28210731.54%
AAL190222P000350002019-02-15 3:58PM EST35.000.550.540.56+0.31+129.17%45928830.18%
AAL190222P000355002019-02-15 3:52PM EST35.500.860.810.84+0.48+126.32%51015930.18%
AAL190222P000360002019-02-15 3:51PM EST36.001.171.151.19+0.58+98.31%22526830.47%
AAL190222P000365002019-02-15 3:52PM EST36.501.601.551.59+0.76+90.48%24515830.86%
AAL190222P000370002019-02-15 12:01PM EST37.001.441.992.04+0.35+32.11%67332.42%
AAL190222P000375002019-02-15 12:47PM EST37.501.932.462.51+0.51+35.92%88034.38%
AAL190222P000380002019-02-15 11:35AM EST38.002.072.893.05+0.04+1.97%43144.53%
AAL190222P000385002019-02-13 10:06AM EST38.502.423.403.550.00-51349.61%
AAL190222P000390002019-01-29 10:01AM EST39.003.003.904.050.00-0354.69%
AAL190222P000420002019-02-14 9:51AM EST42.006.106.907.000.00-1171.48%