Bulletin
Investor Alert

New York Markets Close in:

American Airlines Group Inc.

NAS: AAL

GO
/marketstate/country/us

Market open

 --Real time quotes

May 11, 2021, 1:08 p.m.

AAL
/zigman2/quotes/209207041/composite

$

21.29

Change

-0.71 -3.23%

Volume

Volume 24.35m

Real time quotes

/zigman2/quotes/209207041/composite

Previous close

$ 22.00

$ 21.29

Change

-0.71 -3.23%

Day low

Day high

$20.91

$21.70

Open

52 week low

52 week high

$8.25

$26.09

Open

OPTION CHAIN FOR AMERICAN AIRLINES GROUP INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.40 0.40 2.00 7.75 7.85 9.00 13.50 quote 0.02 0.00 2.00 0.00 0.02 2.00
quote 8.25 0.75 1.00 7.25 7.30 2.00 14.00 quote 0.00 0.00 0.00 0.00 0.02
quote 7.25 0.21 2.00 6.25 6.30 16.00 15.00 quote 0.01 0.00 2.00 0.00 0.02 100.00
quote 5.30 -0.79 129.00 5.25 5.35 20.00 16.00 quote 0.04 0.01 2.00 0.00 0.01 803.00
quote 5.25 0.34 5.00 4.25 4.35 144.00 17.00 quote 0.01 0.00 183.00 0.01 0.02 568.00
quote 3.50 -0.96 34.00 3.75 3.85 4.00 17.50 quote 0.02 0.01 55.00 0.01 0.02 294.00
quote 3.05 -1.25 2.00 3.25 3.35 154.00 18.00 quote 0.02 0.01 31.00 0.01 0.03 391.00
quote 3.15 -0.55 5.00 2.78 2.83 21.00 18.50 quote 0.03 0.02 16.00 0.02 0.03 386.00
quote 2.42 -0.78 5.00 2.29 2.37 126.00 19.00 quote 0.03 0.01 172.00 0.03 0.04 1,208
quote 1.57 -1.27 2.00 1.81 1.85 21.00 19.50 quote 0.05 0.02 98.00 0.05 0.06 857.00
quote 1.40 -0.68 102.00 1.35 1.38 394.00 20.00 quote 0.09 0.06 1,467 0.09 0.10 1,979
quote 0.98 -0.59 65.00 0.93 0.96 624.00 20.50 quote 0.17 0.10 1,778 0.16 0.18 1,498
quote 0.62 -0.52 2,878 0.58 0.60 1,015 21.00 quote 0.31 0.21 2,792 0.31 0.32 1,860
21.29 Current price as of 5/11/2021 01:08:08 PM
quote 0.35 -0.36 3,260 0.33 0.34 3,953 21.50 quote 0.54 0.32 751.00 0.55 0.57 3,806
quote 0.19 -0.22 6,348 0.17 0.18 7,262 22.00 quote 0.84 0.41 1,713 0.90 0.91 3,464
quote 0.09 -0.14 3,506 0.08 0.09 8,735 22.50 quote 1.25 0.54 358.00 1.29 1.34 968.00
quote 0.06 -0.06 2,458 0.05 0.06 6,474 23.00 quote 1.69 0.59 36.00 1.75 1.79 525.00
quote 0.04 -0.03 425.00 0.03 0.04 2,632 23.50 quote 2.20 0.67 17.00 2.22 2.28 172.00
quote 0.01 -0.03 275.00 0.01 0.02 3,185 24.00 quote 2.69 0.65 10.00 2.69 2.77 506.00
quote 0.02 -0.01 71.00 0.01 0.02 1,772 24.50 quote 3.25 0.99 11.00 3.20 3.30 163.00
quote 0.01 -0.01 241.00 0.00 0.01 1,532 25.00 quote 3.70 0.54 2.00 3.65 3.80 83.00
quote 0.01 -0.01 17.00 0.00 0.03 480.00 25.50 quote 3.90 0.35 2.00 4.15 4.30 41.00
quote 0.01 0.00 51.00 0.00 0.01 914.00 26.00 quote 4.92 0.00 0.00 4.70 4.80 25.00
quote 0.02 0.00 261.00 0.00 0.01 662.00 26.50 quote 0.00 0.00 0.00 5.15 5.30
quote 0.01 0.00 1.00 0.00 0.01 371.00 27.00 quote 4.80 -0.20 1.00 5.65 5.80 3.00
quote 0.03 0.01 1.00 0.00 0.03 15.00 27.50 quote 5.50 -0.65 2.00 6.15 6.30 2.00
quote 0.02 -0.01 1.00 0.00 0.01 345.00 28.00 quote 6.50 0.00 7.00 6.65 6.80
quote 0.02 0.00 0.00 0.00 0.03 202.00 28.50 quote 7.00 0.00 5.00 7.15 7.25
quote 0.02 -0.01 1.00 0.00 0.03 194.00 29.00 quote 0.00 0.00 0.00 7.65 7.75
quote 0.02 -0.02 72.00 0.00 0.01 271.00 29.50 quote 0.00 0.00 0.00 8.20 8.25
quote 0.01 -0.01 2.00 0.00 0.01 454.00 30.00 quote 0.00 0.00 0.00 8.70 8.75
quote 0.01 -0.01 40.00 0.00 0.01 172.00 30.50 quote 0.00 0.00 0.00 9.10 9.25
quote 0.01 0.00 0.00 0.00 0.01 283.00 31.00 quote 9.45 0.00 1.00 9.70 9.80 1.00
quote 0.01 -0.02 1.00 0.00 0.01 80.00 35.00 quote 0.00 0.00 0.00 13.70 13.75
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 17.25 0.00 0.00 18.20 18.35 73.00 3.00 quote 0.01 0.00 0.00 0.00 0.01 1,910
quote 15.70 0.00 0.00 16.25 16.35 107.00 5.00 quote 0.01 0.00 191.00 0.00 0.01 3,051
quote 16.06 0.00 0.00 15.25 15.35 53.00 6.00 quote 0.01 0.00 0.00 0.00 0.01 3,486
quote 14.45 -0.20 3.00 14.25 14.30 82.00 7.00 quote 0.02 0.00 0.00 0.00 0.01 3,975
quote 13.25 -0.25 1.00 13.25 13.35 340.00 8.00 quote 0.02 0.01 10.00 0.00 0.01 4,080
quote 12.83 0.78 3.00 12.25 12.35 808.00 9.00 quote 0.02 0.01 15.00 0.00 0.01 6,051
quote 11.90 0.10 1.00 11.25 11.35 3,038 10.00 quote 0.03 0.01 25.00 0.00 0.01 7,316
quote 11.25 0.22 1.00 10.25 10.35 392.00 11.00 quote 0.02 0.00 1.00 0.00 0.01 7,354
quote 9.63 -0.57 11.00 9.25 9.40 5,637 12.00 quote 0.02 0.00 4.00 0.00 0.01 7,837
quote 9.05 0.25 7.00 8.25 8.40 4,354 13.00 quote 0.01 -0.01 260.00 0.00 0.01 17,035
quote 8.40 0.45 5.00 7.25 7.35 2,729 14.00 quote 0.02 0.01 1.00 0.01 0.02 3,882
quote 6.30 -0.71 25.00 6.25 6.35 22,547 15.00 quote 0.02 0.00 38.00 0.01 0.02 35,840
quote 5.40 -1.00 13.00 5.25 5.35 4,757 16.00 quote 0.02 0.00 60.00 0.02 0.03 7,272
quote 5.55 0.90 2.00 4.75 4.85 3.00 16.50 quote 0.03 0.01 50.00 0.02 0.04 118.00
quote 4.40 -0.72 9.00 4.25 4.35 8,732 17.00 quote 0.04 0.01 112.00 0.03 0.04 8,703
quote 4.85 0.72 1.00 3.80 3.90 8.00 17.50 quote 0.07 0.04 102.00 0.04 0.05 321.00
quote 3.45 -0.65 9.00 3.30 3.40 7,745 18.00 quote 0.07 0.03 203.00 0.06 0.07 21,553
quote 3.75 0.20 7.00 2.84 2.92 88.00 18.50 quote 0.08 0.05 1.00 0.08 0.09 552.00
quote 2.19 -0.91 115.00 2.37 2.41 1,906 19.00 quote 0.11 0.05 640.00 0.11 0.12 39,115
quote 2.04 -0.61 18.00 1.92 2.00 878.00 19.50 quote 0.16 0.09 139.00 0.16 0.17 7,809
quote 1.55 -0.57 1,207 1.51 1.57 18,049 20.00 quote 0.25 0.14 1,318 0.24 0.26 24,548
quote 1.28 -0.43 250.00 1.15 1.19 1,354 20.50 quote 0.37 0.18 816.00 0.37 0.39 2,396
quote 0.92 -0.42 616.00 0.83 0.85 11,591 21.00 quote 0.56 0.25 1,019 0.55 0.56 13,893
21.29 Current price as of 5/11/2021 01:08:08 PM
quote 0.62 -0.42 1,373 0.58 0.59 3,803 21.50 quote 0.78 0.31 217.00 0.79 0.82 2,785
quote 0.40 -0.28 4,005 0.40 0.41 10,046 22.00 quote 1.09 0.40 162.00 1.11 1.13 7,688
quote 0.29 -0.20 2,018 0.26 0.27 4,752 22.50 quote 1.44 0.50 93.00 1.47 1.50 408.00
quote 0.17 -0.14 2,143 0.17 0.18 17,748 23.00 quote 1.81 0.49 29.00 1.88 1.92 6,149
quote 0.11 -0.09 191.00 0.11 0.12 3,039 23.50 quote 2.25 0.55 19.00 2.32 2.36 240.00
quote 0.08 -0.06 8,228 0.08 0.09 33,417 24.00 quote 2.74 0.94 10.00 2.78 2.83 4,058
quote 0.06 -0.03 165.00 0.06 0.07 817.00 24.50 quote 3.20 0.64 1.00 3.25 3.35 31.00
quote 0.04 -0.03 478.00 0.04 0.05 34,556 25.00 quote 3.45 0.50 12.00 3.70 3.80 4,142
quote 0.03 -0.02 134.00 0.03 0.04 13,158 25.50 quote 4.13 0.68 2.00 4.20 4.30 125.00
quote 0.03 -0.01 65.00 0.02 0.03 5,384 26.00 quote 5.01 1.06 9.00 4.65 4.80 1,028
quote 0.02 -0.01 17.00 0.01 0.03 1,263 26.50 quote 4.25 0.00 18.00 5.20 5.30 9.00
quote 0.02 0.00 8.00 0.02 0.03 2,082 27.00 quote 5.73 0.58 2.00 5.65 5.80 439.00
quote 0.02 0.00 15.00 0.00 0.03 177.00 27.50 quote 0.00 0.00 0.00 6.20 6.30
quote 0.02 -0.01 57.00 0.00 0.03 3,466 28.00 quote 7.01 -0.69 4.00 6.70 6.80 243.00
quote 0.02 0.00 7.00 0.00 0.03 2,262 29.00 quote 5.35 0.00 0.00 7.70 7.80 123.00
quote 0.02 0.01 2,326 0.01 0.02 11,671 30.00 quote 8.88 0.76 6.00 8.65 8.80 566.00
quote 0.01 -0.01 110.00 0.00 0.03 2,130 31.00 quote 8.89 0.00 0.00 9.65 9.80 22.00
quote 0.01 0.00 1.00 0.00 0.03 556.00 32.00 quote 10.30 2.30 1.00 10.70 10.80 60.00
quote 0.01 -0.01 8.00 0.00 0.04 609.00 33.00 quote 11.45 0.00 0.00 11.65 11.80 109.00
quote 0.01 0.00 1.00 0.00 0.03 316.00 34.00 quote 10.40 0.00 0.00 12.65 12.80 139.00
quote 0.01 0.00 4.00 0.00 0.01 6,704 35.00 quote 14.00 0.20 1.00 13.70 13.75 142.00
quote 0.02 0.01 4.00 0.00 0.02 1,229 36.00 quote 14.55 0.00 0.00 14.70 14.75 4.00
quote 0.01 0.00 3.00 0.00 0.02 1,116 37.00 quote 13.25 0.00 0.00 15.65 15.75 1.00
quote 0.01 -0.01 1.00 0.00 0.02 856.00 38.00 quote 15.30 0.00 0.00 16.65 16.75 11.00
quote 0.01 0.00 1.00 0.00 0.02 609.00 39.00 quote 14.60 0.00 0.00 17.70 17.75 20.00
quote 0.01 0.00 1.00 0.00 0.01 2,828 40.00 quote 15.75 0.00 0.00 18.65 18.75 82.00
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 7.75 7.85 13.50 quote 0.00 0.00 0.00 0.00 0.03
quote 7.30 -0.70 1.00 7.25 7.35 5.00 14.00 quote 0.02 0.00 601.00 0.00 0.03 601.00
quote 6.38 -0.17 3.00 6.25 6.40 15.00 15.00 quote 0.03 0.00 0.00 0.02 0.03 119.00
quote 5.45 -0.40 18.00 5.25 5.35 3.00 16.00 quote 0.06 0.00 10.00 0.04 0.05 262.00
quote 5.00 0.25 4.00 4.30 4.40 5.00 17.00 quote 0.07 0.04 2.00 0.06 0.08 388.00
quote 3.53 0.00 0.00 3.80 3.95 37.00 17.50 quote 0.09 0.04 1.00 0.09 0.10 86.00
quote 3.50 0.02 21.00 3.35 3.45 6.00 18.00 quote 0.15 0.09 22.00 0.12 0.13 1,059
quote 3.96 0.86 2.00 2.91 2.97 8.00 18.50 quote 0.14 0.08 14.00 0.16 0.17 242.00
quote 2.45 -0.75 4.00 2.48 2.52 34.00 19.00 quote 0.22 0.12 466.00 0.22 0.23 462.00
quote 2.40 0.10 1.00 2.06 2.13 31.00 19.50 quote 0.29 0.13 109.00 0.30 0.31 480.00
quote 1.64 -0.62 21.00 1.68 1.74 489.00 20.00 quote 0.40 0.18 121.00 0.40 0.41 866.00
quote 1.40 -0.70 43.00 1.34 1.36 313.00 20.50 quote 0.56 0.25 40.00 0.56 0.58 516.00
quote 1.05 -0.42 260.00 1.05 1.06 421.00 21.00 quote 0.74 0.31 176.00 0.75 0.78 2,302
21.29 Current price as of 5/11/2021 01:08:08 PM
quote 0.80 -0.39 151.00 0.79 0.81 563.00 21.50 quote 1.00 0.49 72.00 1.00 1.02 216.00
quote 0.61 -0.29 439.00 0.59 0.60 2,793 22.00 quote 1.55 0.67 63.00 1.29 1.33 254.00
quote 0.46 -0.20 599.00 0.43 0.45 839.00 22.50 quote 1.64 0.48 5.00 1.62 1.67 84.00
quote 0.33 -0.16 287.00 0.31 0.33 2,218 23.00 quote 1.29 -0.21 2.00 2.02 2.06 401.00
quote 0.24 -0.11 54.00 0.22 0.24 784.00 23.50 quote 1.64 -0.21 5.00 2.40 2.48 39.00
quote 0.18 -0.07 78.00 0.16 0.17 1,549 24.00 quote 2.07 -0.24 1.00 2.85 2.92 13.00
quote 0.15 -0.04 42.00 0.12 0.13 540.00 24.50 quote 3.34 0.93 1.00 3.30 3.40 26.00
quote 0.10 -0.04 846.00 0.09 0.11 2,293 25.00 quote 3.09 -0.01 1.00 3.75 3.85 10.00
quote 0.10 -0.03 13.00 0.07 0.08 105.00 25.50 quote 3.36 -0.41 4.00 4.25 4.35 8.00
quote 0.05 -0.05 11.00 0.06 0.07 195.00 26.00 quote 3.95 -1.05 2.00 4.75 4.85 7.00
quote 0.05 -0.02 1.00 0.05 0.06 45.00 26.50 quote 4.55 -0.81 5.00 5.20 5.30 2.00
quote 0.05 -0.01 4.00 0.04 0.06 42.00 27.00 quote 5.35 0.00 2.00 5.70 5.80 2.00
quote 0.03 -0.02 1.00 0.03 0.04 24.00 27.50 quote 0.00 0.00 0.00 6.20 6.30
quote 0.04 -0.01 1.00 0.03 0.05 113.00 28.00 quote 0.00 0.00 0.00 6.70 6.80
quote 0.04 0.01 41.00 0.02 0.04 74.00 28.50 quote 0.00 0.00 0.00 7.20 7.30
quote 0.03 -0.01 5.00 0.02 0.03 48.00 29.00 quote 0.00 0.00 0.00 7.65 7.80
quote 0.03 0.00 10.00 0.02 0.03 41.00 29.50 quote 6.80 0.00 0.00 8.20 8.30 1.00
quote 0.02 -0.01 11.00 0.02 0.03 400.00 30.00 quote 0.00 0.00 0.00 8.65 8.80
quote 0.02 -0.01 15.00 0.02 0.03 391.00 30.50 quote 9.45 -0.39 1.00 9.20 9.30 1.00
quote 0.02 0.00 5.00 0.01 0.03 9.00 31.00 quote 7.80 0.00 0.00 9.65 9.80 1.00
quote 0.02 -0.02 1.00 0.00 0.03 36.00 35.00 quote 0.00 0.00 0.00 13.60 13.80

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.