NASDAQ:AAL - American Airlines Group Options Chain

Sign in or create an account to add this stock to your watchlist.
$33.97 +0.39 (+1.16 %)
(As of 01/20/2019 10:00 AM ET)
Previous Close$33.97
Today's Range$33.1538 - $34.04
52-Week Range$28.81 - $58.59
Volume5.79 million shs
Average Volume7.69 million shs
Market Capitalization$15.65 billion
P/E Ratio6.96
Dividend Yield1.18%
Beta1.32

Options Chain

American Airlines Group (NASDAQ:AAL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/25/2019$44.00$0.075Call0120.996648 (-0.090392)0.039579
1/25/2019$43.50$0.000Call000
1/25/2019$43.00$0.110Call000.998310.055146
1/25/2019$42.50$0.000Call000
1/25/2019$42.00$0.000Call010
1/25/2019$41.50$0.000Call0100
1/25/2019$41.00$0.000Call010
1/25/2019$40.50$0.000Call050
1/25/2019$40.00$0.045Call0360.641459 (-0.073162)0.036629
1/25/2019$39.50$0.090Call0410.691277 (+0.156515)0.062747
1/25/2019$39.00$0.060Call046 (+10)0.597 (+0.093729)0.049986
1/25/2019$38.50$0.110Call13820.634189 (+0.09657)0.079899
1/25/2019$38.00$0.090Call501530.5611 (+0.047831)0.074506
1/25/2019$37.50$0.115Call075 (+20)0.546875 (+0.032724)0.093568
1/25/2019$37.00$0.170Call2294 (+16)0.554603 (+0.030744)0.127957
1/25/2019$36.50$0.245Call30422 (+7)0.563294 (+0.034438)0.170004
1/25/2019$36.00$0.300Call51332 (+31)0.542374 (+0.044603)0.205445
1/25/2019$35.50$0.410Call32796 (+560)0.546241 (+0.049063)0.260116
1/25/2019$35.00$0.585Call5,690672 (+135)0.570725 (+0.058492)0.328529
1/25/2019$34.50$0.765Call54439 (+58)0.578892 (+0.055393)0.39411
1/25/2019$34.00$0.975Call88687 (+76)0.585525 (+0.049541)0.461684
1/25/2019$33.50$1.230Call119888 (+157)0.597909 (+0.054162)0.529886
1/25/2019$33.00$1.515Call177717 (+77)0.608775 (+0.057044)0.595645
1/25/2019$32.50$1.825Call8465 (-15)0.616135 (+0.053793)0.658237
1/25/2019$32.00$2.170Call24653 (+105)0.626397 (+0.057732)0.71555
1/25/2019$31.50$2.555Call17280 (-54)0.64537 (+0.066126)0.764397
1/25/2019$31.00$2.940Call10224 (+27)0.64904 (+0.06444)0.811518
1/25/2019$30.50$3.350Call152830.654383 (+0.045396)0.85197
1/25/2019$30.00$3.775Call0311 (-12)0.655087 (+0.046892)0.88769
1/25/2019$29.50$4.275Call010.724642 (+0.087512)0.896929
1/25/2019$29.00$4.700Call099 (-29)0.694784 (+0.038969)0.930597
1/25/2019$28.50$5.175Call000.716027 (+0.178169)0.945588
1/25/2019$28.00$5.750Call3218 (-7)0.899525 (+0.213214)0.924171
1/25/2019$27.50$6.150Call087 (+3)0.784092 (+0.081897)0.962596
1/25/2019$27.00$6.575Call00
1/25/2019$26.50$7.150Call060.904216 (-0.010392)0.966988
1/25/2019$26.00$7.575Call00
1/25/2019$25.50$8.075Call04 (+4)0.40973
1/25/2019$25.00$8.600Call0120.850548 (-0.081816)0.991997
1/25/2019$24.00$9.650Call040 (-2)1.243790.97244
1/25/2019$23.00$10.650Call001.372420.975338
1/25/2019$20.00$13.675Call001.91636 (+0.015921)0.975554
1/25/2019$44.00$10.475Put000.98111-0.966786
1/25/2019$43.50$9.850Put000
1/25/2019$43.00$9.475Put010.916016-0.964918
1/25/2019$42.50$8.975Put000.878375 (-0.081294)-0.963798
1/25/2019$42.00$8.400Put000
1/25/2019$41.50$7.850Put000
1/25/2019$41.00$7.450Put000.69613-0.972998
1/25/2019$40.50$6.950Put020.664453-0.971354
1/25/2019$40.00$6.475Put0300.68363-0.955692
1/25/2019$39.50$6.000Put0430.690808 (-0.092152)-0.939742
1/25/2019$39.00$5.600Put1220.774762 (+0.028446)-0.894569
1/25/2019$38.50$5.050Put090.673047 (+0.170261)-0.908896
1/25/2019$38.00$4.475Put035 (+10)0.518656 (-0.16198)-0.944027
1/25/2019$37.50$4.100Put0590.626953 (+0.088281)-0.875013
1/25/2019$37.00$3.600Put080.576889 (+0.078956)-0.865772
1/25/2019$36.50$3.150Put0201 (-1)0.558374 (+0.047955)-0.834379
1/25/2019$36.00$2.705Put21110.536264 (-0.038308)-0.798217
1/25/2019$35.50$2.345Put25520.562202 (+0.037541)-0.735263
1/25/2019$35.00$1.970Put123463 (+8)0.55348 (+0.047563)-0.677562
1/25/2019$34.50$1.680Put980 (+4)0.581641 (+0.082032)-0.60673
1/25/2019$34.00$1.385Put45190 (+13)0.581576 (+0.055442)-0.538833
1/25/2019$33.50$1.115Put372121 (+20)0.588062 (+0.049518)-0.470675
1/25/2019$33.00$0.910Put81835 (+393)0.59642 (+0.043723)-0.403429
1/25/2019$32.50$0.735Put51340 (+69)0.620703 (+0.065902)-0.341261
1/25/2019$32.00$0.565Put53287 (+76)0.613608 (+0.045286)-0.281557
1/25/2019$31.50$0.440Put9167 (+23)0.63018 (+0.04387)-0.229371
1/25/2019$31.00$0.330Put37515 (-36)0.630795 (+0.045286)-0.182299
1/25/2019$30.50$0.255Put19193 (-1)0.648047 (+0.043249)-0.145036
1/25/2019$30.00$0.180Put901,315 (+23)0.650845 (+0.037453)-0.109408
1/25/2019$29.50$0.150Put4176 (+58)0.681876 (+0.047309)-0.090277
1/25/2019$29.00$0.130Put2252 (+2)0.72351 (+0.079361)-0.075821
1/25/2019$28.50$0.085Put4868 (+34)0.720385 (+0.035611)-0.053723
1/25/2019$28.00$0.070Put29176 (+22)0.745385 (+0.069986)-0.04339
1/25/2019$27.50$0.035Put40373 (-1)0.720385 (+0.029361)-0.024884
1/25/2019$27.00$0.100Put010.933183 (+0.22458)-0.048377
1/25/2019$26.50$0.040Put20115 (+26)0.844259 (+0.140839)-0.023407
1/25/2019$26.00$0.025Put000.834796 (+0.107443)-0.015554
1/25/2019$25.50$0.020Put000.869531 (+0.105469)-0.012458
1/25/2019$25.00$0.125Put01201.24945 (+0.437909)-0.044678
1/25/2019$24.00$0.000Put0400
1/25/2019$23.00$0.000Put0320
1/25/2019$20.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/20/2019 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