Bulletin
Investor Alert

American Airlines Group Inc.

NAS: AAL

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 7, 2021, 7:59 p.m.

AAL
/zigman2/quotes/209207041/composite

$

22.12

Change

+0.12 +0.55%

Volume

Volume 223,250

Quotes are delayed by 20 min

/zigman2/quotes/209207041/composite

Previous close

$ 21.49

$ 22.00

Change

+0.51 +2.37%

Day low

Day high

$21.27

$22.19

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 8.35 8.60 7.00 13.50 quote 0.02 0.00 2.00 0.00 0.02 2.00
quote 7.50 0.00 1.00 7.75 8.10 1.00 14.00 quote 0.00 0.00 0.00 0.00 0.02
quote 7.04 0.39 12.00 6.90 7.10 6.00 15.00 quote 0.03 -0.07 15.00 0.00 0.02 98.00
quote 6.09 0.44 9.00 5.95 6.05 17.00 16.00 quote 0.04 0.01 2.00 0.00 0.02 803.00
quote 4.91 0.52 10.00 5.00 5.10 134.00 17.00 quote 0.01 -0.01 53.00 0.01 0.02 508.00
quote 4.46 0.57 1.00 4.40 4.60 3.00 17.50 quote 0.03 0.00 24.00 0.00 0.02 274.00
quote 4.01 0.76 20.00 4.00 4.10 143.00 18.00 quote 0.02 -0.01 29.00 0.01 0.02 393.00
quote 3.45 0.57 5.00 3.50 3.60 5.00 18.50 quote 0.02 -0.02 110.00 0.01 0.03 336.00
quote 3.05 0.45 38.00 3.00 3.10 129.00 19.00 quote 0.02 -0.03 53.00 0.00 0.03 1,206
quote 2.54 0.58 14.00 2.51 2.56 12.00 19.50 quote 0.03 -0.05 140.00 0.02 0.04 876.00
quote 1.98 0.50 599.00 2.02 2.07 443.00 20.00 quote 0.05 -0.06 671.00 0.04 0.05 2,095
quote 1.55 0.42 301.00 1.55 1.59 599.00 20.50 quote 0.07 -0.16 611.00 0.06 0.07 1,400
quote 1.13 0.33 372.00 1.11 1.15 939.00 21.00 quote 0.12 -0.22 935.00 0.11 0.13 1,259
quote 0.74 0.22 1,712 0.73 0.76 3,787 21.50 quote 0.24 -0.35 3,126 0.24 0.25 2,478
quote 0.44 0.11 6,775 0.44 0.46 5,434 22.00 quote 0.44 -0.41 1,772 0.43 0.46 614.00
22.00 Current price as of 5/07/2021 04:00:00 PM
quote 0.26 0.08 6,758 0.25 0.26 2,409 22.50 quote 0.79 -0.59 556.00 0.73 0.76 440.00
quote 0.14 0.03 2,154 0.13 0.14 3,853 23.00 quote 1.14 -0.61 164.00 1.11 1.14 464.00
quote 0.07 0.01 848.00 0.07 0.08 804.00 23.50 quote 1.57 -0.19 113.00 1.51 1.59 119.00
quote 0.05 0.00 1,088 0.03 0.05 2,994 24.00 quote 2.08 -0.52 121.00 2.01 2.06 532.00
quote 0.02 -0.02 169.00 0.01 0.05 1,074 24.50 quote 2.51 -0.74 85.00 2.49 2.54 81.00
quote 0.02 -0.01 205.00 0.01 0.03 1,414 25.00 quote 3.16 -0.64 6.00 2.99 3.05 87.00
quote 0.02 0.00 26.00 0.01 0.02 483.00 25.50 quote 3.55 -0.40 23.00 3.45 3.60 18.00
quote 0.01 0.00 25.00 0.01 0.03 574.00 26.00 quote 4.92 0.00 0.00 3.95 4.05 25.00
quote 0.02 0.00 12.00 0.00 0.03 593.00 26.50 quote 0.00 0.00 0.00 4.45 4.60
quote 0.01 0.00 0.00 0.00 0.03 370.00 27.00 quote 5.00 -1.00 2.00 4.95 5.05 4.00
quote 0.03 0.01 1.00 0.00 0.03 15.00 27.50 quote 5.50 -0.65 2.00 5.45 5.55
quote 0.03 0.01 20.00 0.00 0.03 324.00 28.00 quote 0.00 0.00 0.00 5.95 6.15
quote 0.02 0.00 0.00 0.00 0.03 202.00 28.50 quote 0.00 0.00 0.00 6.45 6.55
quote 0.03 0.00 0.00 0.00 0.01 193.00 29.00 quote 0.00 0.00 0.00 6.95 7.10
quote 0.02 -0.02 72.00 0.00 0.03 271.00 29.50 quote 0.00 0.00 0.00 7.30 7.60
quote 0.02 0.00 0.00 0.00 0.01 453.00 30.00 quote 0.00 0.00 0.00 7.75 8.15
quote 0.01 -0.01 40.00 0.00 0.03 172.00 30.50 quote 0.00 0.00 0.00 8.35 8.70
quote 0.01 0.00 0.00 0.00 0.02 283.00 31.00 quote 9.45 0.00 1.00 8.90 9.10 1.00
quote 0.01 -0.02 1.00 0.00 0.01 80.00 35.00 quote 0.00 0.00 0.00 12.75 13.10
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 18.85 19.10 73.00 3.00 quote 0.01 0.00 0.00 0.00 0.01 1,910
quote 15.70 0.00 0.00 16.80 17.10 107.00 5.00 quote 0.01 0.00 191.00 0.00 0.01 3,051
quote 16.06 0.00 0.00 15.70 16.10 53.00 6.00 quote 0.01 0.00 0.00 0.00 0.03 3,486
quote 14.45 -0.20 3.00 14.80 15.10 82.00 7.00 quote 0.02 0.00 0.00 0.00 0.01 3,975
quote 13.25 -0.25 1.00 13.75 14.10 340.00 8.00 quote 0.02 0.01 10.00 0.00 0.03 4,080
quote 12.83 0.78 3.00 12.85 13.10 808.00 9.00 quote 0.01 0.00 4.00 0.00 0.01 6,051
quote 11.90 0.10 1.00 11.85 12.10 3,039 10.00 quote 0.01 0.00 0.00 0.00 0.03 7,316
quote 11.03 1.13 1.00 10.85 11.10 394.00 11.00 quote 0.02 0.00 1.00 0.00 0.02 7,355
quote 10.00 0.30 1.00 9.75 10.10 5,637 12.00 quote 0.02 0.00 4.00 0.00 0.03 7,833
quote 9.05 0.25 7.00 8.80 9.10 4,355 13.00 quote 0.02 0.00 25.00 0.01 0.03 17,285
quote 7.95 0.30 2.00 7.85 8.10 2,734 14.00 quote 0.02 0.00 19.00 0.01 0.03 3,892
quote 6.98 0.58 40.00 6.95 7.10 22,563 15.00 quote 0.02 -0.01 3.00 0.00 0.03 35,842
quote 6.00 0.65 40.00 5.95 6.10 4,758 16.00 quote 0.02 -0.01 20.00 0.00 0.03 7,285
quote 5.55 0.90 2.00 5.50 5.60 3.00 16.50 quote 0.03 -0.01 36.00 0.02 0.03 25.00
quote 5.05 0.75 47.00 5.00 5.10 8,743 17.00 quote 0.03 0.00 134.00 0.02 0.03 8,786
quote 4.85 0.72 1.00 4.50 4.60 8.00 17.50 quote 0.03 -0.03 99.00 0.00 0.04 326.00
quote 4.05 0.55 53.00 4.00 4.10 7,775 18.00 quote 0.04 -0.04 626.00 0.03 0.04 21,893
quote 3.55 0.74 3.00 3.50 3.60 83.00 18.50 quote 0.05 -0.06 12.00 0.03 0.05 564.00
quote 2.98 0.60 58.00 3.00 3.10 1,963 19.00 quote 0.06 -0.07 147.00 0.05 0.06 39,146
quote 2.51 0.51 8.00 2.57 2.61 876.00 19.50 quote 0.09 -0.12 2,172 0.08 0.09 7,215
quote 2.13 0.47 147.00 2.09 2.16 18,138 20.00 quote 0.13 -0.15 1,290 0.12 0.14 25,614
quote 1.67 0.37 23.00 1.69 1.74 1,362 20.50 quote 0.20 -0.20 243.00 0.19 0.21 2,595
quote 1.33 0.28 456.00 1.30 1.34 11,731 21.00 quote 0.30 -0.28 1,079 0.30 0.31 13,566
quote 0.99 0.23 1,297 0.97 1.00 4,028 21.50 quote 0.49 -0.36 1,385 0.47 0.49 2,055
quote 0.71 0.16 5,391 0.71 0.72 10,252 22.00 quote 0.71 -0.37 1,322 0.70 0.71 7,407
22.00 Current price as of 5/07/2021 04:00:00 PM
quote 0.50 0.11 2,108 0.48 0.50 2,319 22.50 quote 0.98 -0.64 81.00 0.97 1.01 279.00
quote 0.34 0.07 2,451 0.32 0.34 17,296 23.00 quote 1.32 -0.57 900.00 1.31 1.34 6,109
quote 0.22 0.04 452.00 0.21 0.23 2,132 23.50 quote 1.75 -0.55 116.00 1.70 1.74 160.00
quote 0.15 0.02 3,402 0.14 0.15 35,702 24.00 quote 2.15 -0.71 125.00 2.11 2.16 3,965
quote 0.11 0.02 41.00 0.09 0.11 608.00 24.50 quote 2.45 -0.44 2.00 2.56 2.61 28.00
quote 0.07 0.00 737.00 0.06 0.07 35,194 25.00 quote 2.96 -0.81 40.00 3.00 3.10 4,155
quote 0.05 -0.01 115.00 0.04 0.06 13,151 25.50 quote 3.90 -0.30 1.00 3.50 3.60 125.00
quote 0.05 0.00 460.00 0.03 0.04 5,130 26.00 quote 4.40 -0.45 21.00 3.95 4.10 1,028
quote 0.03 -0.02 90.00 0.02 0.04 1,249 26.50 quote 0.00 0.00 0.00 4.45 4.55
quote 0.03 0.00 264.00 0.01 0.03 1,861 27.00 quote 5.73 0.58 2.00 4.95 5.05 439.00
quote 0.02 0.00 216.00 0.01 0.03 107.00 27.50 quote 0.00 0.00 0.00 5.45 5.55
quote 0.03 0.00 20.00 0.02 0.03 3,450 28.00 quote 7.01 -0.69 4.00 5.95 6.05 243.00
quote 0.02 0.01 329.00 0.00 0.02 2,058 29.00 quote 5.35 0.00 0.00 6.95 7.05 124.00
quote 0.01 -0.01 193.00 0.00 0.01 13,427 30.00 quote 8.88 0.76 6.00 7.90 8.05 597.00
quote 0.02 0.00 0.00 0.00 0.03 2,023 31.00 quote 8.89 0.00 0.00 8.80 9.10 22.00
quote 0.01 0.00 9.00 0.00 0.03 566.00 32.00 quote 10.30 2.30 1.00 9.85 10.05 60.00
quote 0.01 -0.01 8.00 0.00 0.01 609.00 33.00 quote 11.45 0.00 0.00 10.75 11.30 109.00
quote 0.01 0.00 3.00 0.00 0.03 315.00 34.00 quote 10.40 0.00 0.00 11.80 12.05 139.00
quote 0.01 0.00 4.00 0.00 0.01 6,708 35.00 quote 13.80 0.25 1.00 12.85 13.15 142.00
quote 0.01 0.00 12.00 0.00 0.01 1,226 36.00 quote 14.55 0.00 0.00 13.70 14.15 52.00
quote 0.01 0.00 3.00 0.00 0.02 1,116 37.00 quote 13.25 0.00 0.00 14.90 15.10 36.00
quote 0.02 0.00 1.00 0.00 0.02 855.00 38.00 quote 15.30 0.00 0.00 15.85 16.05 62.00
quote 0.01 0.00 0.00 0.00 0.02 608.00 39.00 quote 14.60 0.00 0.00 16.60 17.05 20.00
quote 0.01 0.00 13.00 0.00 0.01 2,828 40.00 quote 15.75 0.00 0.00 17.75 18.10 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 8.35 8.70 13.50 quote 0.00 0.00 0.00 0.00 0.03
quote 8.00 0.10 10.00 7.95 8.10 11.00 14.00 quote 0.02 0.00 601.00 0.00 0.03 601.00
quote 6.38 -0.17 3.00 7.00 7.10 15.00 15.00 quote 0.03 0.00 0.00 0.00 0.05 119.00
quote 5.85 0.00 5.00 6.00 6.10 3.00 16.00 quote 0.06 0.00 0.00 0.01 0.05 262.00
quote 5.00 0.25 4.00 5.00 5.10 5.00 17.00 quote 0.03 -0.06 53.00 0.02 0.04 388.00
quote 3.53 0.00 0.00 4.50 4.60 37.00 17.50 quote 0.05 -0.03 1.00 0.02 0.05 67.00
quote 3.48 -0.62 3.00 4.00 4.15 6.00 18.00 quote 0.05 -0.06 16.00 0.04 0.06 1,089
quote 3.10 -0.36 1.00 3.55 3.65 7.00 18.50 quote 0.08 -0.07 55.00 0.05 0.08 291.00
quote 3.06 0.49 3.00 3.05 3.20 17.00 19.00 quote 0.10 -0.13 40.00 0.09 0.11 480.00
quote 2.40 0.10 1.00 2.37 2.95 31.00 19.50 quote 0.14 -0.14 36.00 0.13 0.15 347.00
quote 2.19 0.36 106.00 2.19 2.26 597.00 20.00 quote 0.22 -0.24 55.00 0.20 0.22 786.00
quote 1.81 0.38 23.00 1.78 1.90 320.00 20.50 quote 0.33 -0.21 170.00 0.27 0.32 263.00
quote 1.44 0.24 57.00 1.41 1.48 381.00 21.00 quote 0.44 -0.41 71.00 0.41 0.47 2,287
quote 1.13 0.19 153.00 1.13 1.18 591.00 21.50 quote 0.63 -0.48 60.00 0.62 0.71 185.00
quote 0.90 0.18 532.00 0.83 0.91 2,657 22.00 quote 0.89 -0.44 62.00 0.83 0.91 179.00
22.00 Current price as of 5/07/2021 04:00:00 PM
quote 0.66 0.13 251.00 0.64 0.69 722.00 22.50 quote 1.16 -0.50 11.00 1.14 1.18 49.00
quote 0.51 0.13 522.00 0.45 0.53 1,816 23.00 quote 1.50 -0.52 9.00 1.42 1.51 409.00
quote 0.35 0.07 74.00 0.34 0.38 719.00 23.50 quote 1.85 -0.44 2.00 1.81 1.89 36.00
quote 0.26 0.03 146.00 0.22 0.28 566.00 24.00 quote 2.31 -0.54 1.00 2.21 2.33 13.00
quote 0.19 -0.01 342.00 0.18 0.20 162.00 24.50 quote 3.41 -0.23 10.00 2.64 2.72 25.00
quote 0.14 0.01 200.00 0.12 0.17 1,943 25.00 quote 3.10 -0.44 3.00 3.10 3.20 8.00
quote 0.12 0.01 8.00 0.08 0.12 92.00 25.50 quote 3.77 -0.73 5.00 3.55 3.65 7.00
quote 0.08 0.00 4.00 0.08 0.10 180.00 26.00 quote 5.00 0.37 1.00 4.00 4.10 8.00
quote 0.06 -0.03 9.00 0.05 0.09 36.00 26.50 quote 4.55 -0.81 5.00 4.50 4.60 2.00
quote 0.06 0.02 16.00 0.04 0.05 36.00 27.00 quote 5.35 0.00 2.00 4.95 5.15 2.00
quote 0.03 -0.03 2.00 0.03 0.05 22.00 27.50 quote 0.00 0.00 0.00 5.45 5.60
quote 0.03 -0.03 1.00 0.02 0.04 67.00 28.00 quote 0.00 0.00 0.00 5.95 6.05
quote 0.03 0.00 5.00 0.01 0.06 48.00 28.50 quote 0.00 0.00 0.00 6.45 6.55
quote 0.05 0.02 2.00 0.01 0.03 39.00 29.00 quote 0.00 0.00 0.00 6.95 7.10
quote 0.03 0.01 31.00 0.01 0.03 39.00 29.50 quote 6.80 0.00 0.00 7.45 7.55 1.00
quote 0.02 0.00 2.00 0.00 0.04 393.00 30.00 quote 0.00 0.00 0.00 7.95 8.10
quote 0.03 0.01 2.00 0.00 0.09 285.00 30.50 quote 9.45 -0.39 1.00 8.25 8.55 1.00
quote 0.02 -0.01 1.00 0.00 0.08 5.00 31.00 quote 7.80 0.00 0.00 8.80 9.10 1.00
quote 0.02 -0.02 1.00 0.00 0.03 36.00 35.00 quote 0.00 0.00 0.00 12.90 13.15

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.