Bulletin
Investor Alert

New York Markets Open in:

American Airlines Group Inc.

NAS: AAL

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

May 14, 2021, 4:05 a.m.

AAL
/zigman2/quotes/209207041/composite

$

21.22

Change

+0.0100 +0.05%

Volume

Volume 692

Real time quotes

/zigman2/quotes/209207041/composite

Previous close

$ 21.21

$ 21.21

Change

+0.45 +2.17%

Day low

Day high

$20.62

$21.42

Open

52 week low

52 week high

$8.76

$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 7.65 7.80 9.00 13.50 quote 0.02 0.00 2.00 0.00 0.03 2.00
quote 8.25 0.75 1.00 7.15 7.25 2.00 14.00 quote 0.00 0.00 0.00 0.00 0.03
quote 6.27 -0.98 1.00 6.15 6.25 16.00 15.00 quote 0.01 0.00 2.00 0.00 0.03 102.00
quote 5.30 -0.79 129.00 5.15 5.25 17.00 16.00 quote 0.01 -0.03 30.00 0.00 0.03 833.00
quote 5.25 0.34 5.00 4.15 4.25 144.00 17.00 quote 0.02 0.01 15.00 0.00 0.03 755.00
quote 3.80 -0.25 3.00 3.65 3.80 12.00 17.50 quote 0.02 0.00 101.00 0.00 0.01 332.00
quote 3.35 0.56 74.00 3.15 3.25 121.00 18.00 quote 0.02 0.01 21.00 0.00 0.01 427.00
quote 2.82 0.55 20.00 2.69 2.74 27.00 18.50 quote 0.01 -0.02 19.00 0.00 0.01 398.00
quote 2.12 0.32 11.00 2.19 2.24 133.00 19.00 quote 0.02 -0.02 227.00 0.00 0.01 1,309
quote 1.75 0.41 47.00 1.70 1.74 43.00 19.50 quote 0.02 -0.05 282.00 0.01 0.02 968.00
quote 1.23 0.37 389.00 1.22 1.25 721.00 20.00 quote 0.04 -0.11 900.00 0.02 0.04 2,044
quote 0.79 0.23 1,201 0.74 0.79 697.00 20.50 quote 0.06 -0.22 5,039 0.06 0.08 3,618
quote 0.38 0.09 5,505 0.38 0.40 4,518 21.00 quote 0.19 -0.33 2,736 0.17 0.19 3,457
21.21 Current price as of 5/13/2021 04:00:01 PM
quote 0.16 0.02 7,501 0.14 0.15 5,376 21.50 quote 0.35 -0.50 692.00 0.41 0.46 4,957
quote 0.06 0.00 2,809 0.05 0.06 7,257 22.00 quote 0.75 -0.52 1,107 0.81 0.87 2,254
quote 0.03 -0.01 3,698 0.02 0.03 7,907 22.50 quote 1.31 -0.46 219.00 1.27 1.37 569.00
quote 0.02 0.00 1,548 0.01 0.02 4,764 23.00 quote 1.78 -0.51 130.00 1.78 1.83 514.00
quote 0.01 0.00 127.00 0.01 0.02 2,319 23.50 quote 2.16 -0.37 10.00 2.27 2.32 145.00
quote 0.01 -0.03 58.00 0.00 0.01 2,890 24.00 quote 3.25 0.15 57.00 2.77 2.82 483.00
quote 0.01 0.00 3.00 0.00 0.01 1,766 24.50 quote 3.10 0.08 50.00 3.25 3.35 81.00
quote 0.01 0.00 2.00 0.00 0.01 1,314 25.00 quote 3.72 -0.28 30.00 3.75 3.85 65.00
quote 0.01 -0.01 3.00 0.00 0.01 464.00 25.50 quote 4.71 0.81 40.00 4.25 4.35 43.00
quote 0.01 0.00 5.00 0.00 0.01 909.00 26.00 quote 5.10 0.23 4.00 4.75 4.85 22.00
quote 0.02 0.00 261.00 0.00 0.01 662.00 26.50 quote 0.00 0.00 0.00 5.25 5.35
quote 0.01 0.00 20.00 0.00 0.01 371.00 27.00 quote 4.80 -0.20 1.00 5.75 5.85 2.00
quote 0.03 0.01 1.00 0.00 0.01 15.00 27.50 quote 5.50 -0.65 2.00 6.25 6.35 2.00
quote 0.02 -0.01 1.00 0.00 0.01 345.00 28.00 quote 6.50 0.00 7.00 6.75 6.85 7.00
quote 0.02 0.00 0.00 0.00 0.01 202.00 28.50 quote 7.00 0.00 5.00 7.25 7.35 5.00
quote 0.02 0.00 5.00 0.00 0.01 194.00 29.00 quote 0.00 0.00 0.00 7.70 7.85
quote 0.01 -0.01 140.00 0.00 0.01 271.00 29.50 quote 0.00 0.00 0.00 8.05 8.60
quote 0.01 -0.01 2.00 0.00 0.01 454.00 30.00 quote 0.00 0.00 0.00 8.70 8.85
quote 0.01 -0.01 40.00 0.00 0.01 172.00 30.50 quote 0.00 0.00 0.00 9.20 9.45
quote 0.01 0.00 0.00 0.00 0.01 283.00 31.00 quote 10.00 0.55 1.00 9.45 9.85 1.00
quote 0.01 -0.02 1.00 0.00 0.01 80.00 35.00 quote 13.85 0.00 1.00 13.70 13.90
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 18.00 18.30 73.00 3.00 quote 0.01 0.00 0.00 0.00 0.01 1,910
quote 15.70 0.00 0.00 16.15 16.25 107.00 5.00 quote 0.01 0.00 191.00 0.00 0.01 3,051
quote 16.06 0.00 0.00 15.05 15.30 16.00 6.00 quote 0.01 0.00 0.00 0.00 0.03 3,486
quote 14.45 -0.20 3.00 14.10 14.30 82.00 7.00 quote 0.01 -0.01 100.00 0.00 0.01 3,890
quote 13.25 -0.25 1.00 13.05 13.30 340.00 8.00 quote 0.02 0.01 10.00 0.00 0.03 4,080
quote 11.97 -0.47 1.00 12.15 12.30 807.00 9.00 quote 0.01 0.00 10.00 0.00 0.03 5,956
quote 11.50 0.25 1.00 11.10 11.30 3,038 10.00 quote 0.01 -0.01 55.00 0.00 0.02 7,315
quote 9.99 -0.36 1.00 10.15 10.30 382.00 11.00 quote 0.02 0.00 235.00 0.00 0.02 7,130
quote 9.10 -0.53 15.00 9.15 9.30 5,625 12.00 quote 0.01 -0.01 116.00 0.00 0.02 7,721
quote 8.00 0.80 1.00 8.10 8.35 4,348 13.00 quote 0.01 0.00 3.00 0.00 0.01 16,906
quote 7.00 0.00 5.00 7.20 7.30 2,728 14.00 quote 0.02 0.00 359.00 0.00 0.03 3,869
quote 6.35 0.62 44.00 6.15 6.30 22,526 15.00 quote 0.02 0.00 4.00 0.00 0.03 35,809
quote 5.05 0.30 71.00 5.15 5.25 4,738 16.00 quote 0.01 -0.01 2.00 0.00 0.02 7,238
quote 5.55 0.90 2.00 4.70 4.85 3.00 16.50 quote 0.02 -0.01 110.00 0.01 0.03 174.00
quote 4.05 0.25 39.00 4.20 4.30 8,682 17.00 quote 0.03 -0.01 157.00 0.02 0.03 8,736
quote 3.20 -1.65 25.00 3.70 3.80 8.00 17.50 quote 0.03 -0.02 18.00 0.03 0.04 416.00
quote 3.14 0.00 13.00 3.20 3.30 7,737 18.00 quote 0.05 -0.03 80.00 0.03 0.05 22,204
quote 2.37 -0.68 11.00 2.74 2.81 90.00 18.50 quote 0.09 -0.04 50.00 0.05 0.06 459.00
quote 2.24 0.29 30.00 2.27 2.31 1,886 19.00 quote 0.08 -0.11 262.00 0.08 0.09 38,605
quote 1.87 -0.24 19.00 1.82 1.87 885.00 19.50 quote 0.15 -0.13 467.00 0.13 0.14 7,976
quote 1.46 0.26 2,531 1.41 1.44 17,441 20.00 quote 0.20 -0.23 682.00 0.21 0.22 27,880
quote 1.05 0.15 1,291 1.04 1.06 2,296 20.50 quote 0.33 -0.31 4,781 0.33 0.35 3,636
quote 0.74 0.09 3,871 0.72 0.74 13,140 21.00 quote 0.51 -0.37 1,215 0.51 0.52 14,553
21.21 Current price as of 5/13/2021 04:00:01 PM
quote 0.48 0.02 2,714 0.46 0.49 6,154 21.50 quote 0.76 -0.42 631.00 0.76 0.78 3,269
quote 0.30 -0.01 5,122 0.28 0.30 10,715 22.00 quote 1.09 -0.46 143.00 1.07 1.10 7,679
quote 0.17 -0.04 11,818 0.16 0.18 3,927 22.50 quote 1.51 -0.41 191.00 1.44 1.51 497.00
quote 0.10 -0.04 1,470 0.09 0.10 18,067 23.00 quote 1.98 -0.44 136.00 1.84 1.91 6,104
quote 0.05 -0.05 274.00 0.05 0.06 3,074 23.50 quote 2.32 -0.28 8.00 2.32 2.37 261.00
quote 0.02 -0.06 9,987 0.02 0.04 34,821 24.00 quote 2.75 -0.55 32.00 2.79 2.85 4,106
quote 0.03 -0.03 68.00 0.02 0.03 937.00 24.50 quote 3.90 0.85 22.00 3.25 3.35 130.00
quote 0.01 -0.03 1,855 0.01 0.02 34,222 25.00 quote 4.30 0.03 5.00 3.70 3.85 4,083
quote 0.01 -0.02 82.00 0.01 0.02 13,276 25.50 quote 4.73 0.68 64.00 4.25 4.35 154.00
quote 0.01 -0.01 111.00 0.00 0.02 5,478 26.00 quote 4.60 -0.31 6.00 4.75 4.90 1,028
quote 0.03 0.01 74.00 0.00 0.02 1,277 26.50 quote 4.25 0.00 18.00 5.25 5.35 9.00
quote 0.01 -0.01 122.00 0.00 0.01 2,092 27.00 quote 5.73 0.58 2.00 5.75 5.85 439.00
quote 0.02 0.00 349.00 0.00 0.03 531.00 27.50 quote 0.00 0.00 0.00 6.25 6.35
quote 0.01 0.00 280.00 0.00 0.01 3,460 28.00 quote 7.00 -0.0100 1.00 6.75 6.85 244.00
quote 0.01 0.00 1.00 0.00 0.01 2,258 29.00 quote 8.10 2.75 3.00 7.65 7.85 123.00
quote 0.01 -0.01 23.00 0.00 0.01 11,672 30.00 quote 8.53 -0.35 6.00 8.70 8.85 551.00
quote 0.02 0.01 32.00 0.00 0.02 2,131 31.00 quote 8.89 0.00 0.00 9.75 9.85 22.00
quote 0.02 0.01 1.00 0.00 0.01 556.00 32.00 quote 10.30 2.30 1.00 10.65 10.85 8.00
quote 0.01 -0.01 8.00 0.00 0.01 609.00 33.00 quote 11.45 0.00 0.00 11.70 11.85 5.00
quote 0.01 0.00 1.00 0.00 0.03 316.00 34.00 quote 10.40 0.00 0.00 12.70 12.85 72.00
quote 0.01 0.00 142.00 0.00 0.01 6,692 35.00 quote 14.00 0.20 1.00 13.55 13.85 35.00
quote 0.02 0.01 4.00 0.00 0.01 1,229 36.00 quote 14.55 0.00 0.00 14.65 14.85 4.00
quote 0.01 0.00 3.00 0.00 0.01 1,116 37.00 quote 13.25 0.00 0.00 15.65 15.85 1.00
quote 0.01 0.00 3.00 0.00 0.01 856.00 38.00 quote 15.30 0.00 0.00 16.65 16.85 11.00
quote 0.01 0.00 1.00 0.00 0.01 609.00 39.00 quote 14.60 0.00 0.00 17.60 17.85 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 18.85 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 7.70 7.85 13.50 quote 0.00 0.00 0.00 0.00 0.03
quote 7.30 -0.70 1.00 7.20 7.30 6.00 14.00 quote 0.02 0.00 601.00 0.02 0.03 601.00
quote 6.38 -0.17 3.00 6.20 6.30 15.00 15.00 quote 0.03 -0.01 10.00 0.03 0.04 123.00
quote 5.45 -0.40 18.00 5.20 5.30 15.00 16.00 quote 0.05 -0.01 2.00 0.05 0.06 269.00
quote 5.00 0.25 4.00 4.25 4.35 5.00 17.00 quote 0.11 0.04 94.00 0.07 0.08 458.00
quote 3.53 0.00 0.00 3.75 3.85 37.00 17.50 quote 0.09 -0.04 2.00 0.09 0.10 88.00
quote 3.05 -0.05 2.00 3.30 3.40 24.00 18.00 quote 0.10 -0.09 4.00 0.12 0.13 1,053
quote 3.96 0.86 2.00 2.85 2.92 8.00 18.50 quote 0.23 0.07 20.00 0.15 0.17 370.00
quote 2.20 -0.25 8.00 2.41 2.48 40.00 19.00 quote 0.21 -0.14 91.00 0.21 0.23 709.00
quote 1.98 0.24 2.00 1.99 2.04 35.00 19.50 quote 0.28 -0.21 27.00 0.29 0.31 495.00
quote 1.44 0.06 18.00 1.60 1.68 526.00 20.00 quote 0.38 -0.25 100.00 0.39 0.42 1,116
quote 1.37 0.26 39.00 1.26 1.35 426.00 20.50 quote 0.51 -0.33 66.00 0.54 0.57 573.00
quote 1.00 0.15 458.00 0.96 0.99 569.00 21.00 quote 0.75 -0.34 298.00 0.73 0.77 2,356
21.21 Current price as of 5/13/2021 04:00:01 PM
quote 0.72 0.07 535.00 0.71 0.76 1,141 21.50 quote 0.94 -0.30 39.00 0.96 1.03 219.00
quote 0.58 0.09 952.00 0.52 0.54 2,419 22.00 quote 1.36 -0.36 18.00 1.27 1.33 313.00
quote 0.38 0.04 238.00 0.37 0.39 1,016 22.50 quote 1.67 0.11 22.00 1.61 1.75 90.00
quote 0.29 0.04 670.00 0.26 0.29 2,146 23.00 quote 2.25 0.29 5.00 1.99 2.10 351.00
quote 0.20 0.01 45.00 0.19 0.21 822.00 23.50 quote 2.82 0.53 1.00 2.38 2.52 41.00
quote 0.15 0.00 269.00 0.14 0.15 1,788 24.00 quote 2.07 -0.24 1.00 2.77 2.98 13.00
quote 0.12 0.00 46.00 0.10 0.12 559.00 24.50 quote 3.27 0.07 4.00 3.35 3.45 36.00
quote 0.09 0.00 5,597 0.08 0.09 2,945 25.00 quote 4.18 0.18 2.00 3.80 3.90 12.00
quote 0.08 0.00 13.00 0.06 0.08 117.00 25.50 quote 3.36 -0.41 4.00 4.30 4.40 8.00
quote 0.07 0.00 46.00 0.05 0.07 154.00 26.00 quote 4.56 0.61 6.00 4.75 4.90 12.00
quote 0.06 0.00 1.00 0.05 0.06 44.00 26.50 quote 4.55 -0.81 5.00 5.30 5.40 2.00
quote 0.05 0.01 20.00 0.03 0.05 66.00 27.00 quote 5.35 0.00 2.00 5.75 5.85 2.00
quote 0.03 -0.02 1.00 0.03 0.04 62.00 27.50 quote 0.00 0.00 0.00 6.25 6.35
quote 0.03 0.00 10.00 0.02 0.04 116.00 28.00 quote 0.00 0.00 0.00 6.55 6.85
quote 0.03 0.00 13.00 0.02 0.03 78.00 28.50 quote 0.00 0.00 0.00 7.05 7.45
quote 0.03 -0.01 5.00 0.02 0.03 108.00 29.00 quote 0.00 0.00 0.00 7.75 7.85
quote 0.02 -0.02 28.00 0.02 0.03 76.00 29.50 quote 6.80 0.00 0.00 8.05 8.45 1.00
quote 0.03 0.00 4.00 0.00 0.03 399.00 30.00 quote 0.00 0.00 0.00 8.60 8.85
quote 0.02 0.00 247.00 0.00 0.03 362.00 30.50 quote 9.45 -0.39 1.00 9.00 9.40 1.00
quote 0.02 0.00 209.00 0.00 0.03 218.00 31.00 quote 7.80 0.00 0.00 9.60 9.85 1.00
quote 0.02 0.00 10.00 0.00 0.03 36.00 35.00 quote 0.00 0.00 0.00 12.95 15.00

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.