Bulletin
Investor Alert

American Airlines Group Inc.

NAS: AAL

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 21, 2021, 7:59 p.m.

AAL
/zigman2/quotes/209207041/composite

$

19.85

Change

-0.04 -0.20%

Volume

Volume 523,197

Quotes are delayed by 20 min

/zigman2/quotes/209207041/composite

Previous close

$ 19.52

$ 19.89

Change

+0.37 +1.90%

Day low

Day high

$19.50

$20.01

Open

52 week low

52 week high

$10.63

$26.09

Open

OPTION CHAIN FOR AMERICAN AIRLINES GROUP INC.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 5.75 0.15 2.00 5.85 5.90 144.00 14.00 quote 0.01 0.00 2.00 0.00 0.03 861.00
quote 4.65 -1.85 48.00 4.80 4.95 48.00 15.00 quote 0.01 -0.01 16.00 0.00 0.03 629.00
quote 4.35 -0.05 12.00 4.30 4.50 12.00 15.50 quote 0.01 0.00 14.00 0.00 0.02 332.00
quote 3.75 0.23 11.00 3.85 3.95 149.00 16.00 quote 0.01 0.00 101.00 0.00 0.02 880.00
quote 3.25 0.20 1.00 3.30 3.40 12.00 16.50 quote 0.01 -0.01 10.00 0.00 0.01 825.00
quote 2.75 0.23 71.00 2.84 2.95 274.00 17.00 quote 0.01 0.00 44.00 0.00 0.01 1,411
quote 2.29 0.21 60.00 2.31 2.41 77.00 17.50 quote 0.01 -0.02 132.00 0.00 0.01 870.00
quote 1.83 0.28 43.00 1.84 1.91 246.00 18.00 quote 0.01 -0.03 385.00 0.00 0.01 2,892
quote 1.25 0.15 115.00 1.34 1.41 203.00 18.50 quote 0.01 -0.07 1,378 0.01 0.02 3,401
quote 0.88 0.17 755.00 0.85 1.02 2,102 19.00 quote 0.03 -0.14 5,673 0.02 0.03 9,529
quote 0.42 0.01 8,182 0.41 0.45 4,723 19.50 quote 0.06 -0.31 6,997 0.05 0.06 8,595
19.89 Current price as of 10/21/2021 04:00:00 PM
quote 0.13 -0.10 21,561 0.11 0.13 13,454 20.00 quote 0.25 -0.44 2,120 0.23 0.27 4,217
quote 0.04 -0.08 4,970 0.03 0.04 13,026 20.50 quote 0.65 -0.44 177.00 0.60 0.71 1,058
quote 0.01 -0.05 4,926 0.01 0.02 8,187 21.00 quote 1.22 -0.35 263.00 1.11 1.19 2,019
quote 0.01 -0.04 1,902 0.01 0.02 10,193 21.50 quote 1.68 -0.21 48.00 1.55 1.68 699.00
quote 0.02 -0.01 786.00 0.00 0.02 18,163 22.00 quote 2.15 -0.22 370.00 2.11 2.19 567.00
quote 0.01 -0.02 679.00 0.00 0.01 3,100 22.50 quote 2.55 -0.46 4.00 2.60 2.68 62.00
quote 0.01 -0.02 719.00 0.00 0.01 3,679 23.00 quote 3.23 -0.32 44.00 3.10 3.20 127.00
quote 0.02 0.00 5.00 0.00 0.01 9,649 23.50 quote 3.65 -0.12 11.00 3.60 3.70 21.00
quote 0.01 -0.01 107.00 0.00 0.01 1,786 24.00 quote 4.29 -0.26 5.00 4.05 4.20 49.00
quote 0.02 0.01 16.00 0.00 0.01 1,918 24.50 quote 4.82 0.07 1.00 4.55 4.70 2.00
quote 0.01 0.00 11.00 0.00 0.01 2,102 25.00 quote 4.90 -0.10 12.00 5.10 5.20 39.00
quote 0.01 0.00 5.00 0.00 0.01 709.00 25.50 quote 5.95 1.45 1.00 5.60 5.70 1.00
quote 0.01 0.00 402.00 0.00 0.01 1,270 26.00 quote 6.12 1.92 5.00 6.10 6.20 5.00
quote 0.01 -0.01 81.00 0.00 0.01 292.00 27.00 quote 7.35 1.05 1.00 7.10 7.20 1.00
quote 0.01 0.00 514.00 0.00 0.01 503.00 28.00 quote 0.00 0.00 0.00 8.10 8.20
quote 0.01 0.00 0.00 0.00 0.01 62.00 29.00 quote 8.90 0.00 0.00 9.10 9.20 1.00
quote 0.01 0.00 27.00 0.00 0.01 490.00 30.00 quote 10.34 1.34 40.00 10.10 10.20 19.00
CALLS PUTS
Expires October 29, 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 9.80 9.95 10.00 quote 0.02 0.00 5.00 0.00 0.03 5.00
quote 8.90 0.00 1.00 8.80 8.95 1.00 11.00 quote 0.00 0.00 0.00 0.00 0.03
quote 7.65 0.00 12.00 7.80 7.95 12.00 12.00 quote 0.00 0.00 0.00 0.00 0.03
quote 6.60 0.00 3.00 6.80 6.90 403.00 13.00 quote 0.00 0.00 0.00 0.00 0.03
quote 5.85 0.15 1.00 5.80 5.95 1.00 14.00 quote 0.00 0.00 0.00 0.00 0.03
quote 5.25 0.20 18.00 5.35 5.45 12.00 14.50 quote 0.02 0.00 15.00 0.00 0.03 174.00
quote 4.65 0.05 6.00 4.80 4.95 7.00 15.00 quote 0.01 -0.01 5.00 0.00 0.03 227.00
quote 5.20 0.00 0.00 4.30 4.45 25.00 15.50 quote 0.02 0.00 6.00 0.00 0.03 134.00
quote 3.78 0.23 160.00 3.85 3.95 290.00 16.00 quote 0.02 0.00 2.00 0.01 0.03 673.00
quote 3.30 0.28 25.00 3.35 3.45 61.00 16.50 quote 0.04 0.01 9.00 0.00 0.02 151.00
quote 2.88 0.21 2.00 2.77 3.05 243.00 17.00 quote 0.02 -0.02 12.00 0.01 0.02 647.00
quote 2.14 -0.10 2.00 2.29 2.51 15.00 17.50 quote 0.03 -0.03 1,159 0.01 0.03 381.00
quote 1.80 0.03 416.00 1.82 2.07 180.00 18.00 quote 0.04 -0.07 1,402 0.03 0.04 1,911
quote 1.40 0.18 497.00 1.42 1.57 392.00 18.50 quote 0.07 -0.13 364.00 0.06 0.07 1,235
quote 0.90 0.05 338.00 0.96 1.04 699.00 19.00 quote 0.12 -0.21 3,720 0.12 0.13 7,584
quote 0.64 0.06 4,018 0.63 0.66 6,106 19.50 quote 0.26 -0.28 1,765 0.26 0.27 2,673
19.89 Current price as of 10/21/2021 04:00:00 PM
quote 0.38 0.01 7,446 0.37 0.38 6,644 20.00 quote 0.49 -0.34 960.00 0.49 0.51 2,115
quote 0.20 -0.04 4,314 0.20 0.21 2,033 20.50 quote 0.84 -0.42 394.00 0.81 0.85 400.00
quote 0.11 -0.04 3,562 0.11 0.12 4,783 21.00 quote 1.34 -0.15 60.00 1.20 1.27 824.00
quote 0.06 -0.04 2,476 0.06 0.07 4,107 21.50 quote 1.80 -0.13 42.00 1.57 1.72 158.00
quote 0.05 -0.03 143.00 0.04 0.05 2,155 22.00 quote 2.25 -0.21 6.00 2.11 2.21 352.00
quote 0.04 -0.02 59.00 0.03 0.04 1,902 22.50 quote 2.75 0.22 11.00 2.52 2.70 29.00
quote 0.03 -0.01 2,119 0.02 0.03 806.00 23.00 quote 3.15 -0.35 6.00 3.10 3.20 70.00
quote 0.02 -0.02 2,223 0.02 0.04 640.00 23.50 quote 3.85 0.06 5.00 3.60 3.70 35.00
quote 0.02 -0.02 2.00 0.02 0.03 1,766 24.00 quote 4.30 -0.05 3.00 4.10 4.20 23.00
quote 0.02 -0.01 406.00 0.02 0.03 5,147 24.50 quote 4.60 0.30 1.00 4.60 4.70 65.00
quote 0.02 0.00 552.00 0.00 0.03 822.00 25.00 quote 0.00 0.00 0.00 5.10 5.30
quote 0.02 -0.01 393.00 0.00 0.03 990.00 25.50 quote 5.50 0.00 0.00 5.60 5.70 13.00
quote 0.01 -0.01 75.00 0.00 0.02 210.00 26.00 quote 0.00 0.00 0.00 6.10 6.20
quote 0.02 0.00 80.00 0.00 0.03 27.00 quote 7.30 0.00 1.00 6.90 7.20
quote 0.02 0.00 6.00 0.00 0.03 28.00 quote 0.00 0.00 0.00 7.95 8.20
quote 0.01 0.00 1.00 0.00 0.03 78.00 29.00 quote 0.00 0.00 0.00 8.95 9.20
quote 0.00 0.00 0.00 0.00 0.03 30.00 quote 0.00 0.00 0.00 9.95 10.20
quote 0.00 0.00 0.00 0.00 0.03 31.00 quote 0.00 0.00 0.00 11.05 11.25
quote 0.00 0.00 0.00 0.00 0.01 35.00 quote 0.00 0.00 0.00 15.05 15.20
quote 0.00 0.00 0.00 0.00 0.01 40.00 quote 0.00 0.00 0.00 19.90 20.20

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.