NASDAQ:AAL - American Airlines Group Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $33.97 +0.39 (+1.16 %) (As of 01/20/2019 10:00 AM ET)Previous Close$33.97Today's Range$33.1538 - $34.0452-Week Range$28.81 - $58.59Volume5.79 million shsAverage Volume7.69 million shsMarket Capitalization$15.65 billionP/E Ratio6.96Dividend Yield1.18%Beta1.32 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain American Airlines Group (NASDAQ:AAL) Options Chain Options Date: 1/15/2021 1/17/2020 8/16/2019 5/17/2019 3/15/2019 3/1/2019 2/22/2019 2/15/2019 2/8/2019 2/1/2019 1/25/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta1/25/2019$44.00$0.075Call0120.996648 (-0.090392)0.0395791/25/2019$43.50$0.000Call0001/25/2019$43.00$0.110Call000.998310.0551461/25/2019$42.50$0.000Call0001/25/2019$42.00$0.000Call0101/25/2019$41.50$0.000Call01001/25/2019$41.00$0.000Call0101/25/2019$40.50$0.000Call0501/25/2019$40.00$0.045Call0360.641459 (-0.073162)0.0366291/25/2019$39.50$0.090Call0410.691277 (+0.156515)0.0627471/25/2019$39.00$0.060Call046 (+10)0.597 (+0.093729)0.0499861/25/2019$38.50$0.110Call13820.634189 (+0.09657)0.0798991/25/2019$38.00$0.090Call501530.5611 (+0.047831)0.0745061/25/2019$37.50$0.115Call075 (+20)0.546875 (+0.032724)0.0935681/25/2019$37.00$0.170Call2294 (+16)0.554603 (+0.030744)0.1279571/25/2019$36.50$0.245Call30422 (+7)0.563294 (+0.034438)0.1700041/25/2019$36.00$0.300Call51332 (+31)0.542374 (+0.044603)0.2054451/25/2019$35.50$0.410Call32796 (+560)0.546241 (+0.049063)0.2601161/25/2019$35.00$0.585Call5,690672 (+135)0.570725 (+0.058492)0.3285291/25/2019$34.50$0.765Call54439 (+58)0.578892 (+0.055393)0.394111/25/2019$34.00$0.975Call88687 (+76)0.585525 (+0.049541)0.4616841/25/2019$33.50$1.230Call119888 (+157)0.597909 (+0.054162)0.5298861/25/2019$33.00$1.515Call177717 (+77)0.608775 (+0.057044)0.5956451/25/2019$32.50$1.825Call8465 (-15)0.616135 (+0.053793)0.6582371/25/2019$32.00$2.170Call24653 (+105)0.626397 (+0.057732)0.715551/25/2019$31.50$2.555Call17280 (-54)0.64537 (+0.066126)0.7643971/25/2019$31.00$2.940Call10224 (+27)0.64904 (+0.06444)0.8115181/25/2019$30.50$3.350Call152830.654383 (+0.045396)0.851971/25/2019$30.00$3.775Call0311 (-12)0.655087 (+0.046892)0.887691/25/2019$29.50$4.275Call010.724642 (+0.087512)0.8969291/25/2019$29.00$4.700Call099 (-29)0.694784 (+0.038969)0.9305971/25/2019$28.50$5.175Call000.716027 (+0.178169)0.9455881/25/2019$28.00$5.750Call3218 (-7)0.899525 (+0.213214)0.9241711/25/2019$27.50$6.150Call087 (+3)0.784092 (+0.081897)0.9625961/25/2019$27.00$6.575Call001/25/2019$26.50$7.150Call060.904216 (-0.010392)0.9669881/25/2019$26.00$7.575Call001/25/2019$25.50$8.075Call04 (+4)0.409731/25/2019$25.00$8.600Call0120.850548 (-0.081816)0.9919971/25/2019$24.00$9.650Call040 (-2)1.243790.972441/25/2019$23.00$10.650Call001.372420.9753381/25/2019$20.00$13.675Call001.91636 (+0.015921)0.9755541/25/2019$44.00$10.475Put000.98111-0.9667861/25/2019$43.50$9.850Put0001/25/2019$43.00$9.475Put010.916016-0.9649181/25/2019$42.50$8.975Put000.878375 (-0.081294)-0.9637981/25/2019$42.00$8.400Put0001/25/2019$41.50$7.850Put0001/25/2019$41.00$7.450Put000.69613-0.9729981/25/2019$40.50$6.950Put020.664453-0.9713541/25/2019$40.00$6.475Put0300.68363-0.9556921/25/2019$39.50$6.000Put0430.690808 (-0.092152)-0.9397421/25/2019$39.00$5.600Put1220.774762 (+0.028446)-0.8945691/25/2019$38.50$5.050Put090.673047 (+0.170261)-0.9088961/25/2019$38.00$4.475Put035 (+10)0.518656 (-0.16198)-0.9440271/25/2019$37.50$4.100Put0590.626953 (+0.088281)-0.8750131/25/2019$37.00$3.600Put080.576889 (+0.078956)-0.8657721/25/2019$36.50$3.150Put0201 (-1)0.558374 (+0.047955)-0.8343791/25/2019$36.00$2.705Put21110.536264 (-0.038308)-0.7982171/25/2019$35.50$2.345Put25520.562202 (+0.037541)-0.7352631/25/2019$35.00$1.970Put123463 (+8)0.55348 (+0.047563)-0.6775621/25/2019$34.50$1.680Put980 (+4)0.581641 (+0.082032)-0.606731/25/2019$34.00$1.385Put45190 (+13)0.581576 (+0.055442)-0.5388331/25/2019$33.50$1.115Put372121 (+20)0.588062 (+0.049518)-0.4706751/25/2019$33.00$0.910Put81835 (+393)0.59642 (+0.043723)-0.4034291/25/2019$32.50$0.735Put51340 (+69)0.620703 (+0.065902)-0.3412611/25/2019$32.00$0.565Put53287 (+76)0.613608 (+0.045286)-0.2815571/25/2019$31.50$0.440Put9167 (+23)0.63018 (+0.04387)-0.2293711/25/2019$31.00$0.330Put37515 (-36)0.630795 (+0.045286)-0.1822991/25/2019$30.50$0.255Put19193 (-1)0.648047 (+0.043249)-0.1450361/25/2019$30.00$0.180Put901,315 (+23)0.650845 (+0.037453)-0.1094081/25/2019$29.50$0.150Put4176 (+58)0.681876 (+0.047309)-0.0902771/25/2019$29.00$0.130Put2252 (+2)0.72351 (+0.079361)-0.0758211/25/2019$28.50$0.085Put4868 (+34)0.720385 (+0.035611)-0.0537231/25/2019$28.00$0.070Put29176 (+22)0.745385 (+0.069986)-0.043391/25/2019$27.50$0.035Put40373 (-1)0.720385 (+0.029361)-0.0248841/25/2019$27.00$0.100Put010.933183 (+0.22458)-0.0483771/25/2019$26.50$0.040Put20115 (+26)0.844259 (+0.140839)-0.0234071/25/2019$26.00$0.025Put000.834796 (+0.107443)-0.0155541/25/2019$25.50$0.020Put000.869531 (+0.105469)-0.0124581/25/2019$25.00$0.125Put01201.24945 (+0.437909)-0.0446781/25/2019$24.00$0.000Put04001/25/2019$23.00$0.000Put03201/25/2019$20.00$0.000Put000End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 1/20/2019 by MarketBeat.com StaffFeatured Article: Why are analyst ratings important in trading stocks?
