NASDAQ:AAL - American Airlines Group Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

American Airlines Group (NASDAQ:AAL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/22/2019$43.50$0.045Call002.25021 (+0.336259)0.025127
3/22/2019$43.00$0.075Call0202.365460.036883
3/22/2019$42.50$0.065Call002.266970.035655
3/22/2019$42.00$0.065Call052.17460.034872
3/22/2019$41.50$0.050Call052.02585 (+0.467802)0.030171
3/22/2019$41.00$0.065Call002.03520.036847
3/22/2019$40.50$0.045Call071.86177 (+0.343427)0.030087
3/22/2019$40.00$0.035Call03481.71827 (+0.260203)0.025596
3/22/2019$39.50$0.065Call0401.83892 (+0.417172)0.042634
3/22/2019$39.00$0.050Call01541.68007 (+0.4627)0.036447
3/22/2019$38.50$0.060Call03,4061.65141 (+0.333241)0.042607
3/22/2019$38.00$0.065Call05251.58174 (+0.496562)0.045453
3/22/2019$37.50$0.010Call01651.12437 (+0.102843)0.011912
3/22/2019$37.00$0.005Call03020.966556 (+0.083284)0.007064
3/22/2019$36.50$0.040Call03251.21483 (+0.325594)0.037158
3/22/2019$36.00$0.040Call04041.1319 (+0.311574)0.039446
3/22/2019$35.50$0.010Call0123 (-10)0.838971 (+0.151062)0.014968
3/22/2019$35.00$0.040Call0104 (-1)0.958894 (+0.390903)0.045393
3/22/2019$34.50$0.040Call0204 (+4)0.868266 (+0.239168)0.049371
3/22/2019$34.00$0.010Call25600 (-1)0.608017 (+0.154374)0.019858
3/22/2019$33.50$0.015Call36928 (-18)0.561578 (+0.136745)0.030469
3/22/2019$33.00$0.015Call1241,447 (+699)0.471968 (+0.11114)0.035414
3/22/2019$32.50$0.025Call2631,030 (+310)0.419107 (+0.067562)0.060996
3/22/2019$32.00$0.060Call2911,463 (+423)0.395326 (+0.037449)0.133178
3/22/2019$31.50$0.145Call477572 (+50)0.379529 (+0.01021)0.27479
3/22/2019$31.00$0.325Call675327 (-28)0.375325 (-0.014189)0.488234
3/22/2019$30.50$0.640Call3148 (+81)0.399746 (-0.219803)0.699713
3/22/2019$30.00$1.040Call124442 (-38)0.421599 (-0.018413)0.847945
3/22/2019$29.50$1.505Call129106 (+10)0.479117 (-0.039603)0.916543
3/22/2019$29.00$1.990Call322 (+2)0.548889 (-0.317888)0.948666
3/22/2019$28.50$2.480Call0520.610351 (-0.403629)0.968342
3/22/2019$28.00$2.985Call020.749691 (-0.231653)0.967125
3/22/2019$27.50$3.475Call01301
3/22/2019$27.00$3.975Call0200.886177 (-0.245303)0.983016
3/22/2019$26.50$4.475Call000.990362 (-0.041998)0.9846
3/22/2019$26.00$4.925Call01001
3/22/2019$25.50$5.475Call011.201370.987031
3/22/2019$24.50$6.425Call01001
3/22/2019$43.50$12.600Put002.37344 (-0.042133)-0.969467
3/22/2019$43.00$11.950Put00
3/22/2019$42.50$11.575Put002.05625 (-0.2186)-0.97897
3/22/2019$42.00$11.075Put001.99058 (-0.687184)-0.978399
3/22/2019$41.50$10.625Put002.23672 (-0.199251)-0.956617
3/22/2019$41.00$10.100Put002.05625 (-0.04604)-0.965004
3/22/2019$40.50$9.450Put000
3/22/2019$40.00$8.950Put000
3/22/2019$39.50$8.625Put001.92213 (+0.295271)-0.950989
3/22/2019$39.00$8.100Put001.74288 (-0.10024)-0.96059
3/22/2019$38.50$7.550Put001.27753 (-0.578103)-0.989516
3/22/2019$38.00$7.125Put021.67344 (-0.013943)-0.945323
3/22/2019$37.50$6.525Put035
3/22/2019$37.00$6.025Put012
3/22/2019$36.50$5.525Put2407
3/22/2019$36.00$5.000Put30387
3/22/2019$35.50$4.475Put0216
3/22/2019$35.00$4.025Put10223 (+10)
3/22/2019$34.50$3.500Put301468 (-1)
3/22/2019$34.00$3.050Put71433 (+47)0.623438 (-0.050993)-0.979116
3/22/2019$33.50$2.535Put0233 (+16)
3/22/2019$33.00$2.035Put5369 (-13)
3/22/2019$32.50$1.525Put11170 (-13)
3/22/2019$32.00$1.080Put92380 (+41)0.355744 (-0.012111)-0.893401
3/22/2019$31.50$1.040Put124430 (-7)0.801324 (+0.429791)-0.603524
3/22/2019$31.00$0.350Put488744 (-30)0.361994 (-0.018361)-0.512779
3/22/2019$30.50$0.160Put368288 (-13)0.375842 (-0.043566)-0.289958
3/22/2019$30.00$0.070Put297501 (+31)0.40903 (-0.03869)-0.14305
3/22/2019$29.50$0.025Put43880.426562 (-0.025586)-0.058781
3/22/2019$29.00$0.015Put01120.497179 (-0.103943)-0.034122
3/22/2019$28.50$0.010Put01570.564928 (-0.054599)-0.021639
3/22/2019$28.00$0.035Put0640.816701 (+0.011176)-0.044381
3/22/2019$27.50$0.005Put000.714164 (-0.188363)-0.010177
3/22/2019$27.00$0.005Put02330.789019 (+0.053004)-0.008032
3/22/2019$26.50$0.005Put000.877185 (+0.088446)-0.006907
3/22/2019$26.00$0.005Put0800.985134 (+0.093974)-0.006859
3/22/2019$25.50$0.040Put001.4535 (+0.141516)-0.029239
3/22/2019$24.50$0.010Put031.37784 (+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

Featured Article: Analyst Ratings

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