AAL - American Airlines Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL191122C000220002019-10-14 1:07PM EST22.005.606.456.950.00-10298.05%
AAL191122C000230002019-11-01 2:54PM EST23.007.505.205.300.00-6000.00%
AAL191122C000235002019-11-18 12:10AM EST23.506.134.704.750.00--20.00%
AAL191122C000245002019-11-13 12:50PM EST24.504.403.703.750.00-10100.00%
AAL191122C000250002019-11-20 1:09PM EST25.003.503.203.250.00-2170.00%
AAL191122C000255002019-11-18 11:46AM EST25.502.992.722.760.00-141850.00%
AAL191122C000260002019-11-21 11:37AM EST26.002.242.212.26+0.08+3.70%2031890.00%
AAL191122C000265002019-11-21 9:47AM EST26.501.981.731.77-0.39-16.46%36930.00%
AAL191122C000270002019-11-21 11:34AM EST27.001.291.241.29+0.11+9.32%23720.00%
AAL191122C000275002019-11-20 3:55PM EST27.500.850.780.810.00-2593220.00%
AAL191122C000280002019-11-21 11:58AM EST28.000.360.390.41-0.08-18.18%951,24620.90%
AAL191122C000285002019-11-21 11:56AM EST28.500.130.140.15-0.08-38.10%1081,17325.39%
AAL191122C000290002019-11-21 11:56AM EST29.000.040.030.04-0.03-42.86%4882,53427.34%
AAL191122C000295002019-11-21 11:59AM EST29.500.010.000.02-0.02-66.67%531,08434.38%
AAL191122C000300002019-11-21 10:32AM EST30.000.010.000.010.00-576440.63%
AAL191122C000305002019-11-21 10:58AM EST30.500.010.000.010.00-61,92850.00%
AAL191122C000310002019-11-21 10:58AM EST31.000.010.000.030.00-1067162.50%
AAL191122C000315002019-11-18 10:50AM EST31.500.020.000.030.00-236571.88%
AAL191122C000320002019-11-15 2:53PM EST32.000.020.000.030.00-533781.25%
AAL191122C000330002019-11-15 3:16PM EST33.000.010.000.020.00-940093.75%
AAL191122C000335002019-11-06 10:05AM EST33.500.110.000.030.00-180106.25%
AAL191122C000340002019-11-12 2:28PM EST34.000.010.000.020.00-1063109.38%
AAL191122C000350002019-11-08 9:51AM EST35.000.020.000.030.00-1689129.69%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAL191122P000185002019-10-13 11:14PM EST18.500.120.000.000.00--050.00%
AAL191122P000200002019-11-20 3:49PM EST20.000.030.000.050.00-44225.00%
AAL191122P000210002019-10-04 10:18AM EST21.000.330.000.030.00--3181.25%
AAL191122P000230002019-11-18 11:46AM EST23.000.020.000.030.00-33132.81%
AAL191122P000235002019-10-13 11:14PM EST23.500.690.000.000.00--050.00%
AAL191122P000240002019-10-15 2:54PM EST24.000.230.000.000.00-10050.00%
AAL191122P000245002019-10-11 1:31PM EST24.500.440.000.000.00-4050.00%
AAL191122P000250002019-11-20 10:58AM EST25.000.020.000.030.00-24285.94%
AAL191122P000255002019-11-20 2:58PM EST25.500.010.000.030.00-18775.00%
AAL191122P000260002019-11-19 10:19AM EST26.000.030.000.030.00-2223262.50%
AAL191122P000265002019-11-20 3:00PM EST26.500.030.000.030.00-111851.56%
AAL191122P000270002019-11-21 11:17AM EST27.000.020.020.03-0.03-60.00%5531345.31%
AAL191122P000275002019-11-21 12:03PM EST27.500.060.050.06-0.08-57.14%3624839.06%
AAL191122P000280002019-11-21 11:51AM EST28.000.180.160.18-0.04-18.18%31883239.45%
AAL191122P000285002019-11-21 12:04PM EST28.500.430.400.43-0.08-15.69%511,17142.38%
AAL191122P000290002019-11-21 10:08AM EST29.000.720.770.82-0.16-18.18%2697750.39%
AAL191122P000295002019-11-21 9:51AM EST29.501.071.261.30-0.27-20.15%10575461.33%
AAL191122P000300002019-11-21 12:05PM EST30.001.771.751.78-0.07-3.80%10728673.83%
AAL191122P000305002019-11-21 12:00PM EST30.502.362.242.29+0.19+8.76%1030087.50%
AAL191122P000310002019-11-21 10:56AM EST31.002.652.732.80-0.19-6.69%12,638100.78%
AAL191122P000315002019-11-18 9:52AM EST31.502.913.203.300.00-136109.38%
AAL191122P000320002019-11-20 1:34PM EST32.003.703.753.800.00-507127.34%
AAL191122P000330002019-11-15 10:39AM EST33.004.134.704.800.00-225142.97%
AAL191122P000335002019-11-11 1:33PM EST33.502.875.205.350.00-101160.94%
AAL191122P000340002019-11-19 12:04PM EST34.004.905.755.800.00-237171.09%
AAL191122P000350002019-11-12 9:30AM EST35.004.456.706.800.00-24182.81%