Bulletin
Investor Alert

American Airlines Group Inc.

NAS: AAL

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 26, 2021, 7:59 p.m.

AAL
/zigman2/quotes/209207041/composite

$

21.11

Change

+0.17 +0.81%

Volume

Volume 684,248

Quotes are delayed by 20 min

/zigman2/quotes/209207041/composite

Previous close

$ 20.86

$ 20.94

Change

+0.08 +0.38%

Day low

Day high

$20.34

$21.43

Open

52 week low

52 week high

$8.25

$22.80

Open

OPTION CHAIN FOR AMERICAN AIRLINES GROUP INC.

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.95 0.00 0.00 11.10 11.85 2.00 9.50 quote 0.05 0.00 0.00 0.00 0.03 410.00
quote 10.90 0.00 0.00 10.45 11.45 11.00 10.00 quote 0.01 0.00 52.00 0.00 0.01 186.00
quote 6.87 0.00 0.00 10.10 11.00 20.00 10.50 quote 0.02 0.00 57.00 0.00 0.03 1.00
quote 7.70 0.00 0.00 9.45 10.45 7.00 11.00 quote 0.01 0.00 4.00 0.00 0.03 60.00
quote 9.85 0.00 0.00 9.20 9.90 2.00 11.50 quote 0.03 0.00 4.00 0.00 0.03 185.00
quote 8.92 0.00 1.00 8.55 9.30 20.00 12.00 quote 0.01 0.00 68.00 0.00 0.01 613.00
quote 9.00 0.00 0.00 7.95 8.90 7.00 12.50 quote 0.02 0.00 1.00 0.00 0.03 668.00
quote 8.50 0.00 0.00 7.45 8.75 793.00 13.00 quote 0.04 0.00 2.00 0.00 0.03 657.00
quote 7.00 0.00 0.00 7.10 8.00 25.00 13.50 quote 0.03 0.00 2.00 0.01 0.03 352.00
quote 7.46 0.00 1.00 6.90 7.35 484.00 14.00 quote 0.03 0.00 62.00 0.01 0.03 653.00
quote 6.40 0.00 2.00 6.40 6.60 939.00 14.50 quote 0.03 0.00 45.00 0.02 0.04 699.00
quote 6.01 0.00 5.00 5.70 6.10 180.00 15.00 quote 0.05 0.00 512.00 0.00 0.04 1,518
quote 5.35 0.00 21.00 5.25 5.55 188.00 15.50 quote 0.03 0.00 101.00 0.02 0.03 508.00
quote 5.08 0.00 51.00 4.30 5.10 617.00 16.00 quote 0.04 0.00 153.00 0.03 0.04 1,247
quote 4.50 0.00 214.00 4.45 4.55 399.00 16.50 quote 0.04 0.00 160.00 0.04 0.05 1,844
quote 4.09 0.00 315.00 3.95 4.15 931.00 17.00 quote 0.05 0.00 421.00 0.05 0.06 2,027
quote 3.60 0.00 97.00 3.45 3.55 942.00 17.50 quote 0.05 0.00 126.00 0.05 0.06 3,402
quote 3.04 0.00 44.00 2.86 3.10 4,378 18.00 quote 0.05 0.00 980.00 0.08 0.09 1,697
quote 2.68 0.00 85.00 2.45 2.70 1,054 18.50 quote 0.11 0.00 676.00 0.10 0.11 1,556
quote 2.16 0.00 355.00 1.99 2.16 2,780 19.00 quote 0.16 0.00 2,718 0.15 0.17 13,183
quote 1.72 0.00 546.00 1.66 1.74 1,156 19.50 quote 0.25 0.00 1,280 0.24 0.27 1,939
quote 1.34 0.00 1,623 1.29 1.35 5,381 20.00 quote 0.39 0.00 2,899 0.37 0.43 4,947
quote 1.01 0.00 1,776 0.98 1.03 1,960 20.50 quote 0.56 0.00 938.00 0.54 0.58 1,556
20.94 Current price as of 2/26/2021 04:00:01 PM
quote 0.75 0.00 7,304 0.74 0.75 5,238 21.00 quote 0.78 0.00 1,210 0.78 0.83 1,731
quote 0.55 0.00 3,453 0.53 0.57 2,740 21.50 quote 1.10 0.00 197.00 1.10 1.13 849.00
quote 0.39 0.00 2,673 0.39 0.41 5,465 22.00 quote 1.39 0.00 353.00 1.44 1.49 485.00
quote 0.30 0.00 1,928 0.29 0.31 2,030 22.50 quote 1.82 0.00 41.00 1.82 1.95 199.00
quote 0.21 0.00 2,218 0.21 0.23 2,016 23.00 quote 2.24 0.00 7.00 2.08 2.41 95.00
quote 0.17 0.00 777.00 0.16 0.18 969.00 23.50 quote 3.05 0.00 6.00 2.52 2.84 166.00
quote 0.12 0.00 867.00 0.12 0.14 1,096 24.00 quote 3.10 0.00 77.00 3.10 3.25 114.00
quote 0.09 0.00 1,377 0.09 0.10 3,014 25.00 quote 4.20 0.00 0.00 4.05 4.20 36.00
quote 0.06 0.00 195.00 0.05 0.07 2,663 26.00 quote 5.60 0.00 0.00 5.05 5.55 3.00
quote 0.05 0.00 132.00 0.04 0.05 355.00 27.00 quote 6.65 0.00 0.00 5.90 6.20 39.00
quote 0.03 0.00 13.00 0.03 0.04 171.00 28.00 quote 6.50 0.00 2.00 6.95 7.15 1.00
quote 0.03 0.00 122.00 0.02 0.04 345.00 29.00 quote 10.65 0.00 0.00 8.05 8.15 25.00
quote 0.06 0.00 132.00 0.02 0.03 948.00 30.00 quote 9.10 0.00 2.00 8.80 9.15 3.00
quote 0.03 0.00 34.00 0.02 0.03 768.00 35.00 quote 14.25 0.00 8.00 14.00 14.15 1.00
CALLS PUTS
Expires March 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.75 0.00 0.00 15.60 16.35 1.00 5.00 quote 0.00 0.00 0.00 0.00 0.20
9.50 quote 0.10 0.00 0.00 0.00 0.18 4.00
10.00 quote 0.03 0.00 0.00 0.00 0.08 950.00
10.50 quote 0.19 0.00 0.00 0.00 0.18 1.00
11.00 quote 0.02 0.00 0.00 0.00 0.18 552.00
quote 6.05 0.00 0.00 9.40 9.60 3.00 11.50
quote 0.00 0.00 0.00 8.65 9.20 12.00 quote 0.03 0.00 0.00 0.02 0.09 554.00
quote 4.78 0.00 0.00 8.25 8.75 2.00 12.50 quote 0.05 0.00 0.00 0.00 0.20 184.00
quote 8.00 0.00 0.00 7.75 8.30 11.00 13.00
quote 5.25 0.00 0.00 7.45 7.70 15.00 13.50 quote 0.05 0.00 0.00 0.00 0.06 80.00
quote 6.60 0.00 0.00 6.95 7.30 2.00 14.00
quote 5.95 0.00 0.00 6.20 6.70 13.00 14.50
quote 6.15 0.00 1.00 5.70 6.45 44.00 15.00 quote 0.07 0.00 21.00 0.06 0.07 623.00
15.50 quote 0.08 0.00 19.00 0.07 0.10 361.00
quote 5.12 0.00 13.00 4.70 5.45 79.00 16.00
quote 4.70 0.00 0.00 4.20 5.00 71.00 16.50
18.00 quote 0.20 0.00 272.00 0.18 0.25 2,474
20.50 quote 0.89 0.00 380.00 0.75 1.08 242.00
20.94 Current price as of 2/26/2021 04:00:01 PM
22.00 quote 1.80 0.00 4.00 1.76 1.96 55.00
23.00 quote 2.65 0.00 1.00 2.50 2.62 18.00
quote 0.35 0.00 126.00 0.28 0.45 868.00 24.00 quote 3.60 0.00 4.00 3.25 3.45 13.00
quote 0.25 0.00 145.00 0.22 0.27 848.00 25.00 quote 4.30 0.00 0.00 3.90 4.35 9.00
quote 0.19 0.00 21.00 0.15 0.22 262.00 26.00 quote 5.21 0.00 0.00 5.10 5.30 1.00
quote 0.16 0.00 13.00 0.09 0.17 631.00 27.00 quote 6.62 0.00 0.00 6.00 6.55 1.00
quote 0.11 0.00 4.00 0.08 0.15 192.00 28.00 quote 7.25 0.00 0.00 6.70 7.25 4.00
quote 0.11 0.00 44.00 0.06 0.13 141.00 29.00 quote 0.00 0.00 0.00 7.80 8.35
quote 0.09 0.00 30.00 0.02 0.20 279.00 30.00 quote 9.70 0.00 0.00 8.80 9.20 1.00
quote 0.04 0.00 11.00 0.02 0.05 356.00 35.00 quote 14.10 0.00 4.00 13.75 14.15
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 18.03 0.00 0.00 17.45 18.40 37.00 3.00 quote 0.01 0.00 0.00 0.00 0.01 14.00
quote 14.50 0.00 0.00 15.15 16.60 3.00 5.00 quote 0.01 0.00 0.00 0.00 0.03 3.00
quote 14.85 0.00 0.00 14.65 15.45 10.00 6.00 quote 0.02 0.00 0.00 0.00 0.03 204.00
quote 13.00 0.00 0.00 13.40 14.30 48.00 7.00 quote 0.02 0.00 0.00 0.00 0.03 271.00
quote 13.15 0.00 0.00 12.60 13.30 50.00 8.00 quote 0.02 0.00 0.00 0.00 0.03 1,001
quote 8.65 0.00 0.00 11.60 12.50 158.00 9.00 quote 0.02 0.00 10.00 0.00 0.02 1,184
quote 11.50 0.00 0.00 10.10 11.20 94.00 10.00 quote 0.02 0.00 4.00 0.02 0.03 8,821
quote 9.62 0.00 2.00 9.90 10.35 51.00 11.00 quote 0.03 0.00 1,040 0.02 0.04 4,504
quote 9.25 0.00 2.00 8.95 9.05 249.00 12.00 quote 0.03 0.00 418.00 0.03 0.05 13,288
quote 7.30 0.00 0.00 7.60 8.50 85.00 13.00 quote 0.05 0.00 529.00 0.05 0.06 9,497
quote 7.32 0.00 0.00 7.20 7.75 34.00 13.50 quote 0.03 0.00 0.00 0.00 1.57 124.00
quote 6.98 0.00 9.00 6.65 7.15 314.00 14.00 quote 0.07 0.00 24.00 0.06 0.08 14,350
quote 6.25 0.00 0.00 6.50 6.70 36.00 14.50 quote 0.09 0.00 10.00 0.00 0.10 163.00
quote 5.92 0.00 28.00 6.00 6.10 2,279 15.00 quote 0.09 0.00 993.00 0.09 0.11 22,553
quote 5.80 0.00 0.00 5.30 5.70 13.00 15.50 quote 0.15 0.00 0.00 0.11 0.12 730.00
quote 5.15 0.00 43.00 5.05 5.15 4,638 16.00 quote 0.13 0.00 166.00 0.13 0.15 9,151
quote 4.15 0.00 9.00 4.55 4.85 24.00 16.50 quote 0.17 0.00 70.00 0.17 0.18 1,911
quote 4.10 0.00 93.00 4.10 4.25 4,283 17.00 quote 0.21 0.00 307.00 0.21 0.23 11,701
quote 3.55 0.00 8.00 3.55 3.80 62.00 17.50 quote 0.29 0.00 127.00 0.27 0.29 3,328
quote 3.35 0.00 469.00 3.15 3.35 9,787 18.00 quote 0.36 0.00 177.00 0.35 0.37 2,568
quote 2.76 0.00 21.00 2.87 2.95 50.00 18.50 quote 0.44 0.00 98.00 0.45 0.48 1,002
quote 2.60 0.00 713.00 2.50 2.57 18,737 19.00 quote 0.59 0.00 260.00 0.58 0.61 3,531
quote 2.29 0.00 12.00 2.17 2.24 1,250 19.50 quote 0.71 0.00 92.00 0.74 0.78 768.00
quote 1.90 0.00 1,316 1.87 1.93 26,419 20.00 quote 0.93 0.00 1,312 0.93 0.97 6,163
quote 1.64 0.00 634.00 1.60 1.64 1,487 20.50 quote 1.10 0.00 59.00 1.16 1.20 1,754
20.94 Current price as of 2/26/2021 04:00:01 PM
quote 1.38 0.00 1,534 1.36 1.40 14,244 21.00 quote 1.41 0.00 310.00 1.42 1.46 3,444
quote 1.21 0.00 524.00 1.16 1.20 9,424 21.50 quote 1.70 0.00 56.00 1.70 1.76 487.00
quote 1.00 0.00 2,527 0.98 1.03 8,952 22.00 quote 2.04 0.00 218.00 2.02 2.08 672.00
quote 0.85 0.00 684.00 0.83 0.86 1,223 22.50 quote 2.42 0.00 22.00 2.37 2.43 134.00
quote 0.73 0.00 948.00 0.70 0.73 8,631 23.00 quote 2.79 0.00 113.00 2.74 2.80 178.00
quote 0.63 0.00 256.00 0.59 0.62 3,436 23.50 quote 3.25 0.00 7.00 3.10 3.20 50.00
quote 0.51 0.00 200.00 0.50 0.53 4,820 24.00 quote 3.67 0.00 37.00 3.45 3.60 73.00
quote 0.45 0.00 69.00 0.43 0.46 572.00 24.50 quote 4.15 0.00 24.00 3.95 4.05 40.00
quote 0.39 0.00 4,360 0.37 0.41 19,866 25.00 quote 4.55 0.00 18.00 4.30 4.50 282.00
quote 0.30 0.00 365.00 0.28 0.31 7,896 26.00 quote 5.30 0.00 3.00 5.20 5.40 51.00
quote 0.22 0.00 259.00 0.21 0.24 2,338 27.00 quote 5.70 0.00 0.00 6.10 6.35 49.00
quote 0.16 0.00 70.00 0.17 0.19 1,255 28.00 quote 7.00 0.00 0.00 7.10 7.30 67.00
quote 0.14 0.00 576.00 0.14 0.16 14,858 29.00 quote 8.45 0.00 0.00 8.10 8.25 78.00
quote 0.13 0.00 4,231 0.11 0.13 9,850 30.00 quote 9.03 0.00 6.00 8.80 9.40 66.00
quote 0.10 0.00 13.00 0.09 0.11 1,872 31.00 quote 9.45 0.00 0.00 10.05 10.20 14.00
quote 0.08 0.00 24.00 0.04 0.11 2,176 32.00 quote 11.70 0.00 0.00 10.90 11.20 1.00
quote 0.94 0.00 3.00 0.06 0.17 70.00 33.00 quote 11.40 0.00 0.00 12.05 12.40 2.00
quote 0.06 0.00 5.00 0.05 0.07 802.00 34.00 quote 0.00 0.00 0.00 13.05 13.15
quote 0.05 0.00 260.00 0.01 0.06 2,274 35.00 quote 16.65 0.00 0.00 13.65 14.15 1.00
quote 0.04 0.00 5.00 0.00 0.07 10.00 36.00 quote 0.00 0.00 0.00 15.00 15.15
quote 0.04 0.00 1.00 0.00 0.05 1,771 37.00 quote 0.00 0.00 0.00 16.00 16.15
quote 0.04 0.00 0.00 0.00 1.69 15.00 38.00 quote 17.75 0.00 0.00 16.65 17.20 4.00
quote 0.03 0.00 80.00 0.01 0.04 106.00 39.00 quote 0.00 0.00 0.00 17.80 18.15
quote 0.02 0.00 1.00 0.00 0.07 262.00 40.00 quote 0.00 0.00 0.00 18.85 19.15
CALLS PUTS
Expires March 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.44 0.00 0.00 10.35 11.90 7.00 10.50 quote 0.24 0.00 0.00 0.00 2.16 9.00
quote 7.15 0.00 0.00 9.80 11.90 2.00 11.00 quote 0.13 0.00 0.00 0.00 0.20 16.00
quote 9.35 0.00 0.00 9.40 10.75 1.00 11.50 quote 0.14 0.00 0.00 0.00 0.24 25.00
quote 0.00 0.00 0.00 8.60 10.65 12.00 quote 0.06 0.00 0.00 0.00 0.09 17.00
quote 5.40 0.00 0.00 8.30 9.80 13.00 12.50 quote 0.10 0.00 0.00 0.00 0.19 333.00
quote 7.65 0.00 1.00 7.95 8.15 21.00 13.00 quote 0.13 0.00 0.00 0.01 0.18 391.00
quote 7.42 0.00 0.00 7.45 8.70 7.00 13.50 quote 0.18 0.00 0.00 0.01 0.25 109.00
quote 7.05 0.00 0.00 7.00 7.35 10.00 14.00 quote 0.27 0.00 1.00 0.10 0.30 184.00
quote 6.47 0.00 0.00 6.25 6.85 61.00 14.50 quote 0.19 0.00 1.00 0.08 0.18 230.00
quote 6.10 0.00 7.00 5.90 6.30 24.00 15.00 quote 0.17 0.00 6.00 0.13 0.18 293.00
quote 5.65 0.00 32.00 5.60 5.80 60.00 15.50 quote 0.21 0.00 1.00 0.18 0.38 181.00
quote 5.04 0.00 2.00 5.05 5.50 98.00 16.00 quote 0.24 0.00 16.00 0.13 0.36 965.00
quote 4.70 0.00 1.00 4.65 4.90 120.00 16.50 quote 0.31 0.00 13.00 0.23 0.32 218.00
quote 4.27 0.00 42.00 4.10 4.45 554.00 17.00 quote 0.35 0.00 106.00 0.34 0.39 855.00
quote 3.95 0.00 126.00 3.80 4.00 206.00 17.50 quote 0.42 0.00 13.00 0.42 0.59 2,744
quote 3.48 0.00 22.00 3.40 3.60 665.00 18.00 quote 0.51 0.00 58.00 0.47 0.55 421.00
quote 3.11 0.00 3.00 2.97 3.20 427.00 18.50 quote 0.67 0.00 6.00 0.59 0.84 310.00
quote 2.70 0.00 14.00 2.69 2.96 450.00 19.00 quote 0.75 0.00 113.00 0.63 0.84 384.00
quote 2.33 0.00 54.00 2.32 2.54 231.00 19.50 quote 0.98 0.00 8.00 0.78 1.12 2,660
quote 2.17 0.00 382.00 2.09 2.29 1,326 20.00 quote 1.15 0.00 461.00 1.13 1.26 301.00
quote 1.89 0.00 31.00 1.77 2.01 647.00 20.50 quote 1.42 0.00 11.00 1.23 1.58 89.00
20.94 Current price as of 2/26/2021 04:00:01 PM
quote 1.69 0.00 162.00 1.56 1.76 518.00 21.00 quote 1.65 0.00 11.00 1.44 1.73 210.00
quote 1.50 0.00 61.00 1.34 1.64 403.00 21.50 quote 1.86 0.00 1.00 1.85 2.06 48.00
quote 1.21 0.00 35.00 1.16 1.34 560.00 22.00 quote 2.24 0.00 9.00 2.17 2.32 20.00
quote 1.10 0.00 265.00 1.03 1.26 1,330 22.50 quote 2.65 0.00 0.00 2.34 2.76 7.00
quote 0.91 0.00 134.00 0.91 1.01 637.00 23.00 quote 3.35 0.00 0.00 2.73 3.05 6.00
quote 0.75 0.00 11.00 0.74 0.93 107.00 23.50 quote 0.00 0.00 0.00 3.25 3.45
quote 0.79 0.00 44.00 0.68 0.81 3,078 24.00 quote 3.50 0.00 0.00 2.23 4.05 2.00
quote 0.63 0.00 67.00 0.61 0.73 414.00 24.50 quote 4.40 0.00 0.00 2.77 4.35 4.00
quote 0.43 0.00 7.00 0.45 0.52 1.00 25.50 quote 0.00 0.00 0.00 4.20 5.80
quote 0.42 0.00 7.00 0.38 0.91 14.00 26.00 quote 0.00 0.00 0.00 5.20 5.60
quote 0.38 0.00 1.00 0.35 0.43 26.50 quote 0.00 0.00 0.00 5.55 6.05
quote 0.40 0.00 1.00 0.30 1.55 27.00 quote 0.00 0.00 0.00 5.90 6.70
quote 0.00 0.00 0.00 0.25 0.48 27.50 quote 0.00 0.00 0.00 6.35 7.00
quote 0.33 0.00 26.00 0.23 0.33 2.00 28.00 quote 0.00 0.00 0.00 6.90 7.60
quote 0.00 0.00 0.00 0.12 0.31 28.50 quote 0.00 0.00 0.00 7.55 7.90
quote 0.31 0.00 1.00 0.19 0.29 29.00 quote 0.00 0.00 0.00 8.00 8.70
quote 0.20 0.00 21.00 0.09 0.26 761.00 30.00 quote 8.50 0.00 0.00 9.05 9.35 2.00
quote 0.11 0.00 9.00 0.05 0.20 345.00 35.00 quote 0.00 0.00 0.00 13.60 14.35

April, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.