Bulletin
Investor Alert

American Airlines Group Inc.

NAS: AAL

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 4, 2021, 7:59 p.m.

AAL
/zigman2/quotes/209207041/composite

$

19.39

Change

-0.06 -0.31%

Volume

Volume 342,055

Quotes are delayed by 20 min

/zigman2/quotes/209207041/composite

Previous close

$ 19.95

$ 19.45

Change

-0.50 -2.51%

Day low

Day high

$19.35

$19.96

Open

52 week low

52 week high

$10.63

$26.09

Open

OPTION CHAIN FOR AMERICAN AIRLINES GROUP INC.

In-the-money

August, 2021 Options

Hide
CALLS PUTS
Expires August 6, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.65 0.16 3.00 9.40 9.50 9.00 10.00 quote 0.01 0.00 10.00 0.00 0.01 21.00
quote 8.55 -1.00 1.00 8.40 8.60 8.00 11.00 quote 0.01 0.00 0.00 0.00 0.06 20.00
quote 7.40 0.05 1.00 7.40 7.50 17.00 12.00 quote 0.01 0.00 0.00 0.00 0.06 6.00
quote 6.55 0.00 10.00 6.40 6.50 5.00 13.00 quote 0.01 -0.02 244.00 0.00 0.03 1,552
quote 5.65 0.20 1.00 5.40 5.50 3.00 14.00 quote 0.01 0.00 10.00 0.00 0.01 1,186
quote 5.30 -1.10 1.00 4.40 4.50 20.00 15.00 quote 0.01 -0.01 355.00 0.00 0.01 1,603
quote 4.05 -0.30 2.00 3.90 4.00 38.00 15.50 quote 0.02 0.01 40.00 0.00 0.02 1,480
quote 3.60 -0.30 3.00 3.40 3.50 38.00 16.00 quote 0.01 0.00 31.00 0.00 0.01 2,237
quote 2.90 -0.80 4.00 2.87 3.00 15.00 16.50 quote 0.01 0.00 134.00 0.00 0.01 690.00
quote 2.60 -0.80 1.00 2.43 2.52 59.00 17.00 quote 0.02 0.01 38.00 0.01 0.03 706.00
quote 2.18 -0.93 22.00 1.94 2.06 9.00 17.50 quote 0.02 -0.01 89.00 0.01 0.02 1,123
quote 1.49 -0.48 40.00 1.46 1.51 296.00 18.00 quote 0.03 -0.01 331.00 0.03 0.04 4,508
quote 1.06 -0.43 62.00 1.00 1.08 201.00 18.50 quote 0.07 0.01 2,762 0.06 0.07 5,300
quote 0.60 -0.44 2,285 0.58 0.62 1,177 19.00 quote 0.15 0.05 2,756 0.14 0.15 9,713
19.45 Current price as of 8/04/2021 04:00:01 PM
quote 0.27 -0.36 2,444 0.26 0.30 2,579 19.50 quote 0.33 0.14 7,714 0.31 0.34 10,180
quote 0.11 -0.22 14,646 0.11 0.12 19,340 20.00 quote 0.63 0.25 3,495 0.63 0.67 23,692
quote 0.05 -0.09 4,350 0.04 0.05 9,059 20.50 quote 1.04 0.36 459.00 1.04 1.11 10,051
quote 0.03 -0.02 2,573 0.02 0.03 9,835 21.00 quote 1.56 0.44 326.00 1.51 1.59 11,234
quote 0.02 -0.01 796.00 0.01 0.02 7,140 21.50 quote 2.04 0.36 100.00 2.03 2.08 2,130
quote 0.01 -0.01 428.00 0.00 0.02 7,506 22.00 quote 2.52 0.25 54.00 2.53 2.61 774.00
quote 0.01 0.00 181.00 0.00 0.01 3,223 22.50 quote 3.05 0.11 29.00 3.00 3.10 427.00
quote 0.01 0.00 48.00 0.00 0.01 3,443 23.00 quote 3.65 0.35 5.00 3.50 3.60 493.00
quote 0.01 0.00 34.00 0.00 0.01 4,140 23.50 quote 4.10 0.40 12.00 4.00 4.10 375.00
quote 0.01 0.00 3.00 0.00 0.01 2,120 24.00 quote 4.17 0.07 26.00 4.50 4.60 151.00
quote 0.01 -0.01 1.00 0.00 0.01 600.00 24.50 quote 4.95 0.20 4.00 5.00 5.10 81.00
quote 0.01 0.00 14.00 0.00 0.01 4,273 25.00 quote 5.43 0.09 7.00 5.50 5.70 68.00
quote 0.01 0.00 10.00 0.00 0.03 748.00 25.50 quote 6.00 0.85 1.00 6.00 6.10 10.00
quote 0.01 0.00 132.00 0.00 0.03 1,286 26.00 quote 6.20 0.71 3.00 6.50 6.60 14.00
quote 0.01 0.00 0.00 0.00 0.01 272.00 26.50 quote 6.70 1.82 1.00 7.00 7.10 1.00
quote 0.01 0.00 7.00 0.00 0.02 443.00 27.00 quote 7.20 0.00 3.00 7.50 7.60
quote 0.03 0.00 0.00 0.00 0.02 233.00 27.50 quote 7.90 0.00 20.00 8.00 8.10
quote 0.01 0.00 0.00 0.00 0.02 505.00 28.00 quote 0.00 0.00 0.00 8.50 8.60
quote 0.01 -0.01 100.00 0.00 0.01 293.00 28.50 quote 7.25 0.00 0.00 9.00 9.10 1.00
quote 0.01 -0.01 1.00 0.00 0.03 435.00 29.00 quote 8.75 0.00 0.00 9.50 9.60 1.00
quote 0.01 0.00 1.00 0.00 0.01 1,074 30.00 quote 8.55 0.00 0.00 10.50 10.60 11.00
quote 0.01 0.00 1.00 0.00 0.04 31.00 31.00 quote 0.00 0.00 0.00 11.50 11.60
CALLS PUTS
Expires August 13, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.55 0.00 13.00 9.40 9.50 2.00 10.00 quote 0.01 0.00 1.00 0.00 0.01 352.00
quote 8.55 0.00 1.00 8.40 8.50 1.00 11.00 quote 0.02 0.01 40.00 0.00 0.02 420.00
quote 0.00 0.00 0.00 5.85 9.10 12.00 quote 0.02 0.01 29.00 0.00 0.02 202.00
quote 6.75 0.00 4.00 6.45 6.55 4.00 13.00 quote 0.02 -0.01 1.00 0.00 0.02 190.00
quote 7.05 0.00 13.00 5.45 5.50 13.00 14.00 quote 0.02 0.00 35.00 0.00 0.03 396.00
quote 4.95 -0.10 2.00 4.95 5.05 4.00 14.50 quote 0.02 -0.02 10.00 0.01 0.03 462.00
quote 5.45 0.00 0.00 4.45 4.85 1.00 15.00 quote 0.03 0.00 5.00 0.02 0.03 586.00
quote 6.00 0.00 0.00 3.85 4.05 3.00 15.50 quote 0.03 0.01 53.00 0.02 0.04 715.00
quote 3.45 -0.35 1.00 3.40 3.55 22.00 16.00 quote 0.04 0.00 45.00 0.03 0.04 411.00
quote 3.25 -1.60 131.00 2.65 3.05 1.00 16.50 quote 0.05 -0.04 23.00 0.04 0.05 506.00
quote 2.51 -0.79 1.00 2.48 2.58 14.00 17.00 quote 0.07 0.01 74.00 0.06 0.07 633.00
quote 2.37 -0.93 1.00 2.01 2.08 17.00 17.50 quote 0.09 -0.01 140.00 0.09 0.10 518.00
quote 1.60 -0.41 178.00 1.59 1.70 234.00 18.00 quote 0.14 0.03 760.00 0.14 0.15 1,659
quote 1.20 -0.14 62.00 1.17 1.22 139.00 18.50 quote 0.23 0.07 588.00 0.23 0.24 1,042
quote 0.83 -0.38 411.00 0.82 0.85 364.00 19.00 quote 0.38 0.12 5,043 0.37 0.38 1,480
19.45 Current price as of 8/04/2021 04:00:01 PM
quote 0.55 -0.29 6,090 0.54 0.55 535.00 19.50 quote 0.58 0.19 1,595 0.58 0.59 1,359
quote 0.32 -0.24 5,059 0.32 0.33 4,335 20.00 quote 0.83 0.23 810.00 0.85 0.88 1,017
quote 0.19 -0.14 1,385 0.18 0.19 2,341 20.50 quote 1.24 0.36 173.00 1.22 1.25 1,376
quote 0.11 -0.08 1,209 0.10 0.11 2,495 21.00 quote 1.60 0.28 13.00 1.58 1.81 1,206
quote 0.07 -0.04 398.00 0.06 0.07 3,092 21.50 quote 2.10 0.00 9.00 2.08 2.17 225.00
quote 0.04 -0.02 402.00 0.04 0.05 2,263 22.00 quote 2.36 0.06 8.00 2.50 2.62 488.00
quote 0.03 -0.02 132.00 0.03 0.04 1,277 22.50 quote 3.05 0.09 58.00 3.05 3.10 303.00
quote 0.03 -0.01 192.00 0.02 0.03 1,977 23.00 quote 3.57 0.17 2.00 3.50 3.60 288.00
quote 0.02 0.00 32.00 0.02 0.03 1,112 23.50 quote 4.13 0.13 9.00 4.00 4.25 55.00
quote 0.03 0.01 123.00 0.01 0.03 2,013 24.00 quote 4.42 0.67 2.00 4.50 4.60 52.00
quote 0.02 -0.01 2.00 0.01 0.03 401.00 24.50 quote 3.04 0.00 0.00 4.85 5.15 125.00
quote 0.02 0.00 5.00 0.01 0.02 492.00 25.00 quote 5.51 0.16 8.00 5.15 5.60 39.00
quote 0.02 0.01 1.00 0.00 0.03 406.00 25.50 quote 4.28 0.00 0.00 5.95 6.30 5.00
quote 0.02 0.01 25.00 0.00 0.02 11,667 26.00 quote 6.44 0.00 1.00 6.45 6.60 1.00
quote 0.01 0.00 20.00 0.00 0.02 291.00 26.50 quote 0.00 0.00 0.00 7.00 7.25
quote 0.01 -0.01 2.00 0.00 0.03 228.00 27.00 quote 0.00 0.00 0.00 7.35 7.70
quote 0.01 -0.01 43.00 0.00 0.02 210.00 27.50 quote 0.00 0.00 0.00 7.85 8.40
quote 0.02 0.00 0.00 0.00 0.02 240.00 28.00 quote 6.10 0.00 0.00 8.30 8.95
quote 0.01 0.00 0.00 0.00 0.02 326.00 28.50 quote 0.00 0.00 0.00 8.90 9.35
quote 0.01 -0.03 10.00 0.00 0.02 111.00 30.00 quote 0.00 0.00 0.00 10.50 10.60
CALLS PUTS
Expires August 20, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 17.75 -0.95 1.00 16.30 16.55 183.00 3.00 quote 0.01 0.00 0.00 0.00 0.01 1,155
quote 14.85 -0.85 12.00 14.40 14.50 205.00 5.00 quote 0.01 0.00 0.00 0.00 0.03 190.00
quote 10.45 -1.75 1.00 10.40 10.50 185.00 9.00 quote 0.03 0.02 5.00 0.00 0.03 3,860
quote 10.10 -1.47 1.00 9.40 9.55 306.00 10.00 quote 0.02 0.00 12.00 0.01 0.02 17,879
quote 9.70 0.30 1.00 8.45 8.55 175.00 11.00 quote 0.03 0.01 99.00 0.02 0.03 5,290
quote 7.55 -0.65 2.00 7.45 7.55 473.00 12.00 quote 0.03 -0.01 66.00 0.03 0.04 15,418
quote 7.75 -0.40 4.00 6.45 6.55 329.00 13.00 quote 0.05 0.00 210.00 0.04 0.05 19,862
quote 5.60 -0.05 8.00 5.35 5.55 170.00 14.00 quote 0.07 0.02 20.00 0.05 0.06 8,605
quote 5.20 0.20 5.00 4.40 4.90 1,361 15.00 quote 0.07 -0.02 18.00 0.07 0.08 5,991
quote 0.00 0.00 0.00 4.00 4.10 15.50 quote 0.09 -0.02 10.00 0.09 0.10 2.00
quote 4.00 0.21 2.00 3.45 3.60 2,884 16.00 quote 0.11 0.01 126.00 0.10 0.11 5,393
quote 3.30 0.0100 1.00 3.05 3.15 1.00 16.50 quote 0.13 -0.04 12.00 0.13 0.14 14.00
quote 2.91 -0.18 4.00 2.59 2.67 1,069 17.00 quote 0.16 0.01 246.00 0.16 0.18 7,853
quote 1.79 -0.34 64.00 1.74 1.78 2,538 18.00 quote 0.29 0.06 726.00 0.29 0.31 32,041
quote 1.03 -0.35 401.00 1.02 1.05 2,916 19.00 quote 0.57 0.16 1,178 0.57 0.58 36,112
19.45 Current price as of 8/04/2021 04:00:01 PM
quote 0.53 -0.22 1,710 0.51 0.52 7,638 20.00 quote 1.04 0.25 363.00 1.04 1.07 42,233
quote 0.24 -0.11 637.00 0.23 0.24 18,132 21.00 quote 1.79 0.38 214.00 1.76 1.80 38,729
quote 0.12 -0.06 1,028 0.11 0.12 39,459 22.00 quote 2.59 0.28 70.00 2.62 2.76 32,130
quote 0.07 -0.01 1,045 0.07 0.08 26,628 23.00 quote 3.60 0.30 64.00 3.50 3.65 46,607
quote 0.05 -0.01 1,335 0.04 0.05 18,646 24.00 quote 4.61 0.34 52.00 4.55 4.65 6,585
quote 0.03 -0.01 362.00 0.03 0.04 31,976 25.00 quote 5.56 0.23 8.00 5.50 5.60 2,968
quote 0.02 -0.01 92.00 0.02 0.03 15,272 26.00 quote 6.20 -0.45 1.00 6.50 6.70 1,417
quote 0.02 0.00 8.00 0.02 0.03 4,291 27.00 quote 7.49 0.94 10.00 7.50 7.60 456.00
quote 0.04 0.02 38.00 0.01 0.02 6,294 28.00 quote 6.57 0.00 0.00 8.50 8.60 294.00
quote 0.01 0.00 15.00 0.01 0.02 4,859 29.00 quote 8.20 0.20 1.00 9.50 9.75 388.00
quote 0.02 0.00 408.00 0.01 0.02 29,057 30.00 quote 9.70 0.70 1.00 10.50 10.65 871.00
quote 0.01 0.00 70.00 0.00 0.03 2,917 31.00 quote 9.39 0.00 0.00 11.50 11.95 266.00
quote 0.01 0.00 0.00 0.00 0.03 1,160 32.00 quote 10.34 0.00 0.00 12.50 12.60 65.00
quote 0.01 -0.01 90.00 0.00 0.01 2,971 33.00 quote 12.55 0.00 0.00 13.50 13.85 45.00
quote 0.01 0.00 1.00 0.00 0.01 3,712 34.00 quote 8.85 0.00 0.00 14.50 14.65 185.00
quote 0.01 -0.01 3.00 0.00 0.03 6,604 35.00 quote 16.60 0.00 0.00 15.50 15.60 148.00
quote 0.01 0.00 1.00 0.00 0.02 1,545 36.00 quote 10.80 0.00 0.00 16.50 16.65 16.00
quote 0.01 -0.01 1.00 0.00 0.03 1,215 37.00 quote 15.80 0.00 0.00 17.50 17.60 20.00
quote 0.01 0.00 0.00 0.00 0.01 2,709 38.00 quote 13.10 0.00 0.00 18.50 18.80 25.00
quote 0.01 0.00 0.00 0.00 0.03 2,973 39.00 quote 17.75 0.00 0.00 19.50 19.60 49.00
quote 0.01 0.00 2.00 0.00 0.01 4,536 40.00 quote 18.65 0.00 0.00 20.50 20.60 5.00
quote 0.01 0.00 0.00 0.00 0.01 109.00 41.00 quote 19.50 0.00 0.00 21.50 21.75 3.00
quote 0.01 -0.01 1.00 0.00 0.03 164.00 42.00 quote 20.75 0.00 0.00 22.50 22.60 2.00
quote 0.01 0.00 0.00 0.00 0.01 226.00 43.00 quote 23.40 0.00 10.00 23.50 23.75
quote 0.01 0.00 0.00 0.00 0.01 133.00 44.00 quote 0.00 0.00 0.00 24.50 24.70
quote 0.01 0.00 0.00 0.00 0.02 589.00 45.00 quote 24.15 0.00 0.00 25.50 25.60 1.00
CALLS PUTS
Expires August 27, 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 9.35 9.55 10.00 quote 0.02 0.00 2.00 0.00 0.03 2.00
quote 0.00 0.00 0.00 6.90 10.20 11.00 quote 0.04 0.01 66.00 0.00 0.08 552.00
quote 0.00 0.00 0.00 7.15 7.95 12.00 quote 0.05 0.00 65.00 0.04 0.06 403.00
quote 0.00 0.00 0.00 6.45 6.65 13.00 quote 0.06 -0.03 2.00 0.06 0.07 502.00
quote 5.55 0.00 3.00 3.80 7.30 2.00 14.00 quote 0.08 -0.01 1.00 0.08 0.09 129.00
quote 4.55 -0.84 1.00 4.50 4.65 6.00 15.00 quote 0.12 0.02 117.00 0.11 0.12 998.00
quote 5.80 0.00 0.00 3.55 3.70 1.00 16.00 quote 0.15 0.0100 1.00 0.16 0.18 357.00
quote 2.73 -0.43 19.00 2.42 3.35 4.00 17.00 quote 0.25 0.03 259.00 0.24 0.25 561.00
quote 2.40 -0.75 12.00 2.16 2.34 23.00 17.50 quote 0.27 0.02 29.00 0.32 0.35 697.00
quote 1.91 -0.36 5.00 1.82 1.93 70.00 18.00 quote 0.40 0.05 79.00 0.42 0.44 508.00
quote 1.70 0.08 1.00 1.49 1.59 31.00 18.50 quote 0.58 0.16 43.00 0.55 0.58 454.00
quote 1.22 -0.26 26.00 1.15 1.23 65.00 19.00 quote 0.75 0.19 27.00 0.72 0.76 581.00
19.45 Current price as of 8/04/2021 04:00:01 PM
quote 0.92 -0.27 208.00 0.91 0.95 579.00 19.50 quote 0.93 0.19 116.00 0.94 1.01 372.00
quote 0.69 -0.23 120.00 0.66 0.72 606.00 20.00 quote 1.24 0.26 98.00 1.21 1.25 656.00
quote 0.51 -0.10 43.00 0.50 0.53 409.00 20.50 quote 1.53 0.13 4.00 1.53 1.61 484.00
quote 0.38 -0.13 53.00 0.37 0.39 908.00 21.00 quote 1.88 0.06 11.00 1.87 1.96 663.00
quote 0.28 -0.10 41.00 0.26 0.28 663.00 21.50 quote 2.11 -0.09 2.00 2.25 2.39 228.00
quote 0.20 -0.09 104.00 0.19 0.21 1,579 22.00 quote 2.34 -0.13 1.00 2.68 2.82 335.00
quote 0.15 -0.05 66.00 0.14 0.15 674.00 22.50 quote 3.17 0.72 2.00 3.10 3.25 68.00
quote 0.11 -0.04 55.00 0.10 0.12 1,041 23.00 quote 3.65 0.15 1.00 3.60 3.70 44.00
quote 0.08 -0.03 16.00 0.08 0.09 456.00 23.50 quote 3.30 0.79 10.00 4.05 4.45 14.00
quote 0.06 -0.03 415.00 0.06 0.07 760.00 24.00 quote 4.29 1.09 7.00 4.55 4.65 39.00
quote 0.04 -0.03 32.00 0.04 0.05 1,121 25.00 quote 4.79 0.84 24.00 5.50 5.65 50.00
quote 0.05 0.00 1.00 0.03 0.04 150.00 26.00 quote 5.18 0.00 0.00 6.50 6.65 5.00
quote 0.04 -0.01 16.00 0.02 0.04 117.00 27.00 quote 0.00 0.00 0.00 7.00 7.75
quote 0.02 -0.01 17.00 0.02 0.03 244.00 30.00 quote 0.00 0.00 0.00 10.50 10.70

September, 2021 Options

Show

October, 2021 Options

Show

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.