OPTION CHAIN FOR AMERICAN AIRLINES GROUP INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires April 23, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 11.80 | 0.00 | 0.00 | 11.60 | 12.40 | 5.00 | 10.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | |
| quote | 0.00 | 0.00 | 0.00 | 7.25 | 11.65 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 9.00 | 0.00 | 0.00 | 7.20 | 9.95 | 1.00 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | |
| quote | 0.00 | 0.00 | 0.00 | 6.50 | 7.55 | 15.00 | quote | 0.01 | -0.01 | 4.00 | 0.00 | 0.02 | 36.00 | |
| 22.03 | Current price as of 4/16/2021 04:00:00 PM | |||||||||||||
| quote | 0.02 | -0.01 | 31.00 | 0.01 | 0.03 | 299.00 | 30.50 | quote | 0.00 | 0.00 | 0.00 | 8.15 | 8.85 | |
| quote | 0.02 | -0.01 | 210.00 | 0.00 | 0.02 | 362.00 | 31.00 | quote | 0.00 | 0.00 | 0.00 | 8.70 | 9.35 | |
| quote | 0.02 | 0.00 | 125.00 | 0.00 | 0.02 | 138.00 | 32.00 | quote | 0.00 | 0.00 | 0.00 | 9.60 | 11.40 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 216.00 | 33.00 | quote | 0.00 | 0.00 | 0.00 | 10.50 | 11.50 | |
| quote | 0.02 | 0.01 | 8.00 | 0.00 | 0.03 | 127.00 | 34.00 | quote | 0.00 | 0.00 | 0.00 | 10.90 | 12.70 | |
| quote | 0.01 | 0.00 | 156.00 | 0.01 | 0.02 | 721.00 | 35.00 | quote | 11.15 | 0.00 | 0.00 | 12.60 | 13.45 | 1.00 |
| CALLS | PUTS | |||||||||||||
| Expires April 30, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 7.35 | 0.00 | 0.00 | 6.80 | 7.35 | 9.00 | 15.00 | quote | 0.04 | 0.00 | 0.00 | 0.01 | 0.09 | 167.00 |
| quote | 6.56 | 0.01 | 12.00 | 6.45 | 6.65 | 11.00 | 15.50 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.05 | 214.00 |
| quote | 7.55 | 0.00 | 0.00 | 5.90 | 6.55 | 5.00 | 16.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.07 | 220.00 |
| quote | 5.65 | -1.35 | 1.00 | 5.25 | 5.75 | 2.00 | 16.50 | quote | 0.04 | -0.08 | 1.00 | 0.01 | 0.05 | 9.00 |
| quote | 5.05 | 0.00 | 0.00 | 4.90 | 5.35 | 136.00 | 17.00 | quote | 0.05 | 0.00 | 23.00 | 0.01 | 0.05 | 88.00 |
| quote | 5.50 | 0.00 | 0.00 | 4.45 | 5.05 | 17.00 | 17.50 | quote | 0.06 | -0.01 | 7.00 | 0.05 | 0.06 | 476.00 |
| quote | 4.13 | 0.11 | 6.00 | 3.95 | 4.30 | 38.00 | 18.00 | quote | 0.07 | -0.02 | 56.00 | 0.05 | 0.08 | 1,968 |
| quote | 3.55 | -0.50 | 12.00 | 3.55 | 3.75 | 13.00 | 18.50 | quote | 0.12 | 0.00 | 0.00 | 0.05 | 0.10 | 962.00 |
| quote | 3.10 | -0.10 | 3.00 | 2.97 | 3.25 | 2.00 | 19.00 | quote | 0.11 | -0.05 | 216.00 | 0.09 | 0.13 | 650.00 |
| quote | 2.79 | -0.09 | 18.00 | 2.47 | 2.84 | 47.00 | 19.50 | quote | 0.18 | -0.02 | 6.00 | 0.15 | 0.17 | 306.00 |
| quote | 2.26 | -0.13 | 56.00 | 2.11 | 2.38 | 1,119 | 20.00 | quote | 0.23 | -0.05 | 163.00 | 0.22 | 0.24 | 1,255 |
| quote | 1.79 | -0.10 | 46.00 | 0.99 | 2.23 | 22.00 | 20.50 | quote | 0.31 | -0.09 | 191.00 | 0.27 | 0.38 | 394.00 |
| quote | 1.52 | -0.15 | 203.00 | 0.42 | 1.61 | 319.00 | 21.00 | quote | 0.46 | -0.04 | 89.00 | 0.41 | 0.50 | 3,780 |
| quote | 1.13 | -0.22 | 83.00 | 1.07 | 1.26 | 956.00 | 21.50 | quote | 0.64 | -0.05 | 174.00 | 0.52 | 0.72 | 434.00 |
| quote | 0.90 | -0.14 | 275.00 | 0.84 | 0.94 | 1,182 | 22.00 | quote | 0.86 | -0.11 | 186.00 | 0.80 | 0.91 | 5,783 |
| 22.03 | Current price as of 4/16/2021 04:00:00 PM | |||||||||||||
| quote | 0.65 | -0.16 | 97.00 | 0.65 | 0.72 | 1,609 | 22.50 | quote | 1.08 | -0.12 | 73.00 | 1.10 | 1.19 | 812.00 |
| quote | 0.51 | -0.12 | 935.00 | 0.49 | 0.55 | 1,479 | 23.00 | quote | 1.40 | -0.05 | 30.00 | 1.39 | 1.56 | 1,746 |
| quote | 0.37 | -0.11 | 89.00 | 0.35 | 0.41 | 1,963 | 23.50 | quote | 1.82 | -0.28 | 4.00 | 1.74 | 1.90 | 1,036 |
| quote | 0.28 | -0.09 | 147.00 | 0.26 | 0.28 | 4,150 | 24.00 | quote | 2.20 | -0.13 | 40.00 | 2.13 | 2.29 | 1,540 |
| quote | 0.21 | -0.08 | 57.00 | 0.15 | 0.23 | 1,292 | 24.50 | quote | 2.64 | 0.05 | 35.00 | 2.59 | 2.73 | 932.00 |
| quote | 0.15 | -0.09 | 363.00 | 0.14 | 0.16 | 3,938 | 25.00 | quote | 3.07 | -0.14 | 37.00 | 3.05 | 3.20 | 126.00 |
| quote | 0.13 | -0.04 | 19.00 | 0.11 | 0.14 | 2,157 | 25.50 | quote | 3.48 | -0.20 | 13.00 | 3.50 | 3.70 | 113.00 |
| quote | 0.11 | -0.03 | 308.00 | 0.08 | 0.11 | 3,267 | 26.00 | quote | 4.15 | 0.00 | 0.00 | 3.90 | 4.15 | 84.00 |
| quote | 0.09 | -0.02 | 16.00 | 0.06 | 0.15 | 226.00 | 26.50 | quote | 3.52 | 0.00 | 0.00 | 4.40 | 4.70 | 17.00 |
| quote | 0.07 | -0.02 | 33.00 | 0.06 | 0.07 | 405.00 | 27.00 | quote | 5.10 | 0.00 | 0.00 | 4.75 | 5.35 | 22.00 |
| quote | 0.06 | -0.03 | 13.00 | 0.02 | 0.10 | 2,107 | 27.50 | quote | 5.32 | 0.00 | 0.00 | 5.35 | 5.65 | 6.00 |
| quote | 0.05 | -0.03 | 43.00 | 0.02 | 0.06 | 484.00 | 28.00 | quote | 5.75 | 0.00 | 0.00 | 5.80 | 6.25 | 2.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.04 | 0.05 | 592.00 | 28.50 | quote | 6.35 | 0.00 | 0.00 | 6.25 | 6.75 | 1.00 |
| quote | 0.05 | 0.00 | 50.00 | 0.03 | 0.04 | 441.00 | 29.00 | quote | 0.00 | 0.00 | 0.00 | 6.85 | 7.10 | |
| quote | 0.02 | -0.03 | 104.00 | 0.01 | 0.04 | 1,731 | 30.00 | quote | 8.05 | 1.27 | 5.00 | 7.90 | 8.15 | 7.00 |
| quote | 0.03 | 0.00 | 2.00 | 0.00 | 0.03 | 95.00 | 31.00 | quote | 7.22 | 0.00 | 0.00 | 8.70 | 9.20 | 1.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 194.00 | 35.00 | quote | 11.05 | 0.00 | 0.00 | 12.60 | 13.45 | 5.00 |
Show All |
