Bulletin
Investor Alert

New York Markets Open in:

American Airlines Group Inc.

NAS: AAL

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Apr 19, 2021, 6:15 a.m.

AAL
/zigman2/quotes/209207041/composite

$

22.09

Change

+0.06 +0.27%

Volume

Volume 15,756

Real time quotes

/zigman2/quotes/209207041/composite

Previous close

$ 22.03

$ 22.03

Change

-0.10 -0.45%

Day low

Day high

$21.87

$22.36

Open

52 week low

52 week high

$8.25

$26.09

Open

OPTION CHAIN FOR AMERICAN AIRLINES GROUP INC.

In-the-money

April, 2021 Options

Hide
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

May, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.