NASDAQ:AAL - American Airlines Group Options Chain

Get Started

$30.96 -0.63 (-1.99 %)

(As of 03/21/2019 07:42 AM ET)

Previous Close$31.59

Today's Range$30.77 - $31.55

52-Week Range$28.81 - $54.61

Volume6.24 million shs

Average Volume7.70 million shs

Market Capitalization$13.90 billion

P/E Ratio6.80

Dividend Yield1.27%

Beta1.55

American Airlines Group (NASDAQ:AAL) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
3/22/2019	$43.50	$0.045	Call	0	0	2.25021 (+0.336259)	0.025127
3/22/2019	$43.00	$0.075	Call	0	20	2.36546	0.036883
3/22/2019	$42.50	$0.065	Call	0	0	2.26697	0.035655
3/22/2019	$42.00	$0.065	Call	0	5	2.1746	0.034872
3/22/2019	$41.50	$0.050	Call	0	5	2.02585 (+0.467802)	0.030171
3/22/2019	$41.00	$0.065	Call	0	0	2.0352	0.036847
3/22/2019	$40.50	$0.045	Call	0	7	1.86177 (+0.343427)	0.030087
3/22/2019	$40.00	$0.035	Call	0	348	1.71827 (+0.260203)	0.025596
3/22/2019	$39.50	$0.065	Call	0	40	1.83892 (+0.417172)	0.042634
3/22/2019	$39.00	$0.050	Call	0	154	1.68007 (+0.4627)	0.036447
3/22/2019	$38.50	$0.060	Call	0	3,406	1.65141 (+0.333241)	0.042607
3/22/2019	$38.00	$0.065	Call	0	525	1.58174 (+0.496562)	0.045453
3/22/2019	$37.50	$0.010	Call	0	165	1.12437 (+0.102843)	0.011912
3/22/2019	$37.00	$0.005	Call	0	302	0.966556 (+0.083284)	0.007064
3/22/2019	$36.50	$0.040	Call	0	325	1.21483 (+0.325594)	0.037158
3/22/2019	$36.00	$0.040	Call	0	404	1.1319 (+0.311574)	0.039446
3/22/2019	$35.50	$0.010	Call	0	123 (-10)	0.838971 (+0.151062)	0.014968
3/22/2019	$35.00	$0.040	Call	0	104 (-1)	0.958894 (+0.390903)	0.045393
3/22/2019	$34.50	$0.040	Call	0	204 (+4)	0.868266 (+0.239168)	0.049371
3/22/2019	$34.00	$0.010	Call	25	600 (-1)	0.608017 (+0.154374)	0.019858
3/22/2019	$33.50	$0.015	Call	36	928 (-18)	0.561578 (+0.136745)	0.030469
3/22/2019	$33.00	$0.015	Call	124	1,447 (+699)	0.471968 (+0.11114)	0.035414
3/22/2019	$32.50	$0.025	Call	263	1,030 (+310)	0.419107 (+0.067562)	0.060996
3/22/2019	$32.00	$0.060	Call	291	1,463 (+423)	0.395326 (+0.037449)	0.133178
3/22/2019	$31.50	$0.145	Call	477	572 (+50)	0.379529 (+0.01021)	0.27479
3/22/2019	$31.00	$0.325	Call	675	327 (-28)	0.375325 (-0.014189)	0.488234
3/22/2019	$30.50	$0.640	Call	3	148 (+81)	0.399746 (-0.219803)	0.699713
3/22/2019	$30.00	$1.040	Call	124	442 (-38)	0.421599 (-0.018413)	0.847945
3/22/2019	$29.50	$1.505	Call	129	106 (+10)	0.479117 (-0.039603)	0.916543
3/22/2019	$29.00	$1.990	Call	32	2 (+2)	0.548889 (-0.317888)	0.948666
3/22/2019	$28.50	$2.480	Call	0	52	0.610351 (-0.403629)	0.968342
3/22/2019	$28.00	$2.985	Call	0	2	0.749691 (-0.231653)	0.967125
3/22/2019	$27.50	$3.475	Call	0	13	0	1
3/22/2019	$27.00	$3.975	Call	0	20	0.886177 (-0.245303)	0.983016
3/22/2019	$26.50	$4.475	Call	0	0	0.990362 (-0.041998)	0.9846
3/22/2019	$26.00	$4.925	Call	0	10	0	1
3/22/2019	$25.50	$5.475	Call	0	1	1.20137	0.987031
3/22/2019	$24.50	$6.425	Call	0	10	0	1
3/22/2019	$43.50	$12.600	Put	0	0	2.37344 (-0.042133)	-0.969467
3/22/2019	$43.00	$11.950	Put	0	0
3/22/2019	$42.50	$11.575	Put	0	0	2.05625 (-0.2186)	-0.97897
3/22/2019	$42.00	$11.075	Put	0	0	1.99058 (-0.687184)	-0.978399
3/22/2019	$41.50	$10.625	Put	0	0	2.23672 (-0.199251)	-0.956617
3/22/2019	$41.00	$10.100	Put	0	0	2.05625 (-0.04604)	-0.965004
3/22/2019	$40.50	$9.450	Put	0	0		0
3/22/2019	$40.00	$8.950	Put	0	0		0
3/22/2019	$39.50	$8.625	Put	0	0	1.92213 (+0.295271)	-0.950989
3/22/2019	$39.00	$8.100	Put	0	0	1.74288 (-0.10024)	-0.96059
3/22/2019	$38.50	$7.550	Put	0	0	1.27753 (-0.578103)	-0.989516
3/22/2019	$38.00	$7.125	Put	0	2	1.67344 (-0.013943)	-0.945323
3/22/2019	$37.50	$6.525	Put	0	35
3/22/2019	$37.00	$6.025	Put	0	12
3/22/2019	$36.50	$5.525	Put	2	407
3/22/2019	$36.00	$5.000	Put	30	387
3/22/2019	$35.50	$4.475	Put	0	216
3/22/2019	$35.00	$4.025	Put	10	223 (+10)
3/22/2019	$34.50	$3.500	Put	301	468 (-1)
3/22/2019	$34.00	$3.050	Put	71	433 (+47)	0.623438 (-0.050993)	-0.979116
3/22/2019	$33.50	$2.535	Put	0	233 (+16)
3/22/2019	$33.00	$2.035	Put	5	369 (-13)
3/22/2019	$32.50	$1.525	Put	11	170 (-13)
3/22/2019	$32.00	$1.080	Put	92	380 (+41)	0.355744 (-0.012111)	-0.893401
3/22/2019	$31.50	$1.040	Put	124	430 (-7)	0.801324 (+0.429791)	-0.603524
3/22/2019	$31.00	$0.350	Put	488	744 (-30)	0.361994 (-0.018361)	-0.512779
3/22/2019	$30.50	$0.160	Put	368	288 (-13)	0.375842 (-0.043566)	-0.289958
3/22/2019	$30.00	$0.070	Put	297	501 (+31)	0.40903 (-0.03869)	-0.14305
3/22/2019	$29.50	$0.025	Put	4	388	0.426562 (-0.025586)	-0.058781
3/22/2019	$29.00	$0.015	Put	0	112	0.497179 (-0.103943)	-0.034122
3/22/2019	$28.50	$0.010	Put	0	157	0.564928 (-0.054599)	-0.021639
3/22/2019	$28.00	$0.035	Put	0	64	0.816701 (+0.011176)	-0.044381
3/22/2019	$27.50	$0.005	Put	0	0	0.714164 (-0.188363)	-0.010177
3/22/2019	$27.00	$0.005	Put	0	233	0.789019 (+0.053004)	-0.008032
3/22/2019	$26.50	$0.005	Put	0	0	0.877185 (+0.088446)	-0.006907
3/22/2019	$26.00	$0.005	Put	0	80	0.985134 (+0.093974)	-0.006859
3/22/2019	$25.50	$0.040	Put	0	0	1.4535 (+0.141516)	-0.029239
3/22/2019	$24.50	$0.010	Put	0	3	1.37784 (+0.152836)	-0.008528

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/21/2019 by MarketBeat.com Staff