Log in

American Airlines Group Options Chain and Prices (NASDAQ:AAL)

$27.64
-1.16 (-4.03 %)
(As of 01/24/2020 04:00 PM ET)
Today's Range
$27.01
Now: $27.64
$28.86
50-Day Range
$26.86
MA: $28.05
$29.67
52-Week Range
$24.23
Now: $27.64
$37.23
Volume17.91 million shs
Average Volume8.10 million shs
Market Capitalization$12.11 billion
P/E Ratio7.25
Dividend Yield1.39%
Beta1.63

Options Chain

American Airlines Group (NASDAQ:AAL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/31/2020$36.50$0.015Call000.880013 (+0.165631)0.01324
1/31/2020$36.00$0.015Call000.863956 (+0.18509)0.015885
1/31/2020$35.00$0.020Call0260.79705 (+0.191637)0.018672
1/31/2020$34.50$0.020Call020.756031 (+0.164182)0.01954
1/31/2020$34.00$0.020Call0340.714052 (+0.162443)0.020526
1/31/2020$33.50$0.005Call01040.5591 (+0.137324)0.007297
1/31/2020$33.00$0.010Call0660.567817 (+0.120665)0.013471
1/31/2020$32.50$0.025Call01040.602733 (+0.162445)0.028941
1/31/2020$32.00$0.025Call18165 (-3)0.554869 (+0.147688)0.031067
1/31/2020$31.50$0.030Call174 (-1)0.522034 (+0.123993)0.038403
1/31/2020$31.00$0.030Call16234 (+24)0.469813 (+0.084216)0.042001
1/31/2020$30.50$0.040Call40266 (-23)0.440297 (+0.069771)0.056904
1/31/2020$30.00$0.065Call8231,040 (-61)0.427222 (+0.060481)0.088163
1/31/2020$29.50$0.115Call4542,164 (-189)0.425573 (+0.064642)0.141761
1/31/2020$29.00$0.195Call1,792963 (+46)0.424375 (+0.062758)0.216295
1/31/2020$28.50$0.320Call1,689779 (+5)0.426599 (+0.057087)0.313491
1/31/2020$28.00$0.490Call3,3421,682 (-278)0.424386 (+0.050899)0.425572
1/31/2020$27.50$0.750Call1,0151,102 (-13)0.443254 (+0.057263)0.546342
1/31/2020$27.00$1.060Call631635 (-147)0.457342 (+0.063418)0.657068
1/31/2020$26.50$1.435Call152141 (+103)0.483556 (+0.074444)0.747042
1/31/2020$26.00$1.845Call118158 (+26)0.508993 (+0.089675)0.817436
1/31/2020$25.50$2.285Call5289 (+60)0.53839 (+0.103455)0.868768
1/31/2020$25.00$2.750Call3041 (+14)0.578669 (+0.084348)0.902354
1/31/2020$24.50$3.175Call0290.502943 (-0.197122)0.961541
1/31/2020$24.00$3.700Call427 (-25)0.644904 (+0.644836)0.948222
1/31/2020$23.50$4.175Call000.643831 (-0.199356)0.969018
1/31/2020$23.00$4.675Call021 (+6)0.71507 (-0.02725)0.971749
1/31/2020$22.50$5.150Call000.620038 (-0.3014)0.992682
1/31/2020$22.00$5.700Call000.955695 (-0.107435)0.96343
1/31/2020$21.50$6.175Call000.93394 (-0.000671)0.9777
1/31/2020$21.00$6.600Call01
1/31/2020$20.50$7.050Call0001
1/31/2020$20.00$7.650Call000.938878 (-0.348942)0.994687
1/31/2020$19.50$8.100Call00
1/31/2020$36.50$8.850Put00
1/31/2020$36.00$8.350Put00
1/31/2020$35.00$7.350Put00
1/31/2020$34.50$6.875Put000.753186-0.983188
1/31/2020$34.00$6.350Put160
1/31/2020$33.50$5.925Put000.83071 (+0.278585)-0.947993
1/31/2020$33.00$5.400Put000.721412 (+0.362434)-0.960417
1/31/2020$32.50$4.975Put000.827611 (+0.586094)-0.915315
1/31/2020$32.00$4.425Put51 (+1)0.674537 (+0.265559)-0.937767
1/31/2020$31.50$3.950Put01 (-5)0.66708 (+0.265908)-0.917415
1/31/2020$31.00$3.375Put0110.43506 (+0.063582)-0.972343
1/31/2020$30.50$2.895Put0180.436633 (+0.108069)-0.946508
1/31/2020$30.00$2.415Put11364 (-9)0.418047 (+0.039678)-0.920218
1/31/2020$29.50$1.960Put96162 (+75)0.416785 (+0.045868)-0.867337
1/31/2020$29.00$1.530Put144373 (-35)0.40381 (+0.038582)-0.796776
1/31/2020$28.50$1.155Put410329 (+176)0.408302 (+0.040838)-0.695099
1/31/2020$28.00$0.835Put630689 (+280)0.414255 (+0.035349)-0.577071
1/31/2020$27.50$0.580Put1,180851 (+229)0.42493 (+0.037569)-0.453143
1/31/2020$27.00$0.390Put1,514801 (+445)0.44238 (+0.033786)-0.33741
1/31/2020$26.50$0.260Put608769 (-35)0.45741 (+0.033205)-0.240988
1/31/2020$26.00$0.175Put5481,215 (+892)0.481442 (+0.024411)-0.17032
1/31/2020$25.50$0.120Put326351 (+24)0.51559 (+0.045943)-0.11892
1/31/2020$25.00$0.085Put672,250 (+1977)0.545948 (+0.023878)-0.085045
1/31/2020$24.50$0.060Put12991 (-5)0.586242 (+0.053208)-0.060269
1/31/2020$24.00$0.045Put4254,100 (-92)0.617969 (+0.005469)-0.044309
1/31/2020$23.50$0.020Put057 (+11)0.6043 (-0.0957)-0.022492
1/31/2020$23.00$0.020Put0188 (+12)0.672817 (-0.063442)-0.0207
1/31/2020$22.50$0.015Put4610.707518 (-0.026322)-0.014724
1/31/2020$22.00$0.010Put010 (-2)0.744935 (-0.041662)-0.010099
1/31/2020$21.50$0.065Put001.06616 (+0.13695)-0.036945
1/31/2020$21.00$0.015Put020.918091 (-0.060034)-0.011519
1/31/2020$20.50$0.015Put000.993795 (-0.051665)-0.010913
1/31/2020$20.00$0.015Put051.07187 (+0.043745)-0.010415
1/31/2020$19.50$0.015Put001.14055 (+0.052177)-0.009481
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/25/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel