AAL - American Airlines Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL181228C000250002018-12-14 11:46PM EST25.007.800.000.000.00-900.00%
AAL181228C000275002018-12-19 2:56AM EST27.505.700.000.000.00-300.00%
AAL181228C000285002018-12-18 2:33PM EST28.505.000.000.000.00-1600.00%
AAL181228C000290002018-12-14 11:46PM EST29.004.260.000.000.00-600.00%
AAL181228C000300002018-12-18 2:45PM EST30.003.300.000.000.00-4800.00%
AAL181228C000305002018-12-19 2:56AM EST30.502.860.000.000.00-1800.00%
AAL181228C000310002018-12-14 10:00AM EST31.002.180.000.000.00-100.00%
AAL181228C000315002018-12-18 11:05AM EST31.501.960.000.000.00-100.00%
AAL181228C000320002018-12-18 3:59PM EST32.001.980.000.000.00-4800.00%
AAL181228C000325002018-12-18 3:55PM EST32.501.670.000.000.00-15900.00%
AAL181228C000330002018-12-18 3:55PM EST33.001.350.000.000.00-12900.00%
AAL181228C000335002018-12-18 3:58PM EST33.501.050.000.000.00-13900.00%
AAL181228C000340002018-12-18 2:44PM EST34.000.630.000.000.00-5903.13%
AAL181228C000345002018-12-18 3:59PM EST34.500.630.000.000.00-10906.25%
AAL181228C000350002018-12-18 3:53PM EST35.000.450.000.000.00-6606.25%
AAL181228C000355002018-12-18 1:08PM EST35.500.300.000.000.00-112012.50%
AAL181228C000360002018-12-18 3:56PM EST36.000.240.000.000.00-170012.50%
AAL181228C000365002018-12-18 1:49PM EST36.500.140.000.000.00-101012.50%
AAL181228C000370002018-12-18 3:49PM EST37.000.120.000.000.00-8012.50%
AAL181228C000375002018-12-17 1:59PM EST37.500.040.000.000.00-13012.50%
AAL181228C000380002018-12-18 3:52PM EST38.000.070.000.000.00-2025.00%
AAL181228C000385002018-12-18 12:05PM EST38.500.030.000.000.00-3025.00%
AAL181228C000390002018-12-18 9:46AM EST39.000.030.000.000.00-6025.00%
AAL181228C000395002018-12-13 10:10AM EST39.500.050.000.000.00-1025.00%
AAL181228C000400002018-12-17 3:52PM EST40.000.030.000.000.00-10025.00%
AAL181228C000405002018-12-10 10:54AM EST40.500.100.000.000.00-1025.00%
AAL181228C000410002018-12-14 1:04PM EST41.000.040.000.000.00-2025.00%
AAL181228C000415002018-12-18 3:50PM EST41.500.020.000.000.00-20025.00%
AAL181228C000420002018-12-13 10:07AM EST42.000.040.000.000.00-2025.00%
AAL181228C000425002018-12-07 9:45AM EST42.500.050.000.000.00-4025.00%
AAL181228C000430002018-12-03 3:34PM EST43.000.420.000.000.00-4025.00%
AAL181228C000435002018-12-11 9:30AM EST43.500.030.000.000.00-1050.00%
AAL181228C000440002018-11-28 2:42PM EST44.000.280.000.000.00-2050.00%
AAL181228C000450002018-12-12 2:48PM EST45.000.030.000.000.00-11050.00%
AAL181228C000500002018-12-07 10:55AM EST50.000.030.000.000.00-3050.00%
PutsforDecember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL181228P000250002018-12-10 12:09PM EST25.000.010.000.000.00-2050.00%
AAL181228P000275002018-12-19 2:56AM EST27.500.090.000.000.00-3025.00%
AAL181228P000285002018-12-17 3:40PM EST28.500.190.000.000.00-6025.00%
AAL181228P000290002018-12-17 2:48PM EST29.000.190.000.000.00-8025.00%
AAL181228P000300002018-12-18 1:56PM EST30.000.130.000.000.00-2012.50%
AAL181228P000305002018-12-18 9:46AM EST30.500.240.000.000.00-3012.50%
AAL181228P000310002018-12-18 12:43PM EST31.000.240.000.000.00-54012.50%
AAL181228P000315002018-12-18 3:17PM EST31.500.390.000.000.00-299012.50%
AAL181228P000325002018-12-18 3:55PM EST32.500.580.000.000.00-4906.25%
AAL181228P000335002018-12-18 3:55PM EST33.500.970.000.000.00-6900.39%
AAL181228P000390002018-12-18 2:33PM EST39.005.600.000.000.00-100.00%
AAL181228P000415002018-11-23 12:55PM EST41.504.150.000.000.00-2400.00%
AAL181228P000420002018-12-14 9:35AM EST42.009.550.000.000.00-400.00%
AAL181228P000440002018-11-26 2:08PM EST44.006.220.000.000.00-100.00%
AAL181228P000450002018-11-19 11:25AM EST45.009.300.000.000.00-100.00%