Stocks Options

LAST PRICE
14.1100
TODAY'S CHANGE (%)
Trending Up0.0900 (0.6419%)

Bid / Lots
14.0700/ 16
Ask / Lots
14.1000/ 25
Open / Previous Close
13.8800 / 14.0200
Day Range
Low 13.8600
High 14.2750
52 Week Range
Low 10.8600
High 19.0800
Volume
27,447,597
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 36.699

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AALIn the Money	$10.85In the Money	$11.20In the Money	$11.30In the Money	$1.20In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$3.00	AALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
AALIn the Money	$8.90In the Money	$9.00In the Money	$8.97In the Money	$0.00In the Money	60In the Money	---In the Money	Filter Table By Strike Price of$4.00	AALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AALIn the Money	$7.90In the Money	$8.00In the Money	$8.00In the Money	$-0.18In the Money	60In the Money	---In the Money	Filter Table By Strike Price of$5.00	AALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AALIn the Money	$6.90In the Money	$7.30In the Money	$7.02In the Money	$0.00In the Money	60In the Money	---In the Money	Filter Table By Strike Price of$6.00	AALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AALIn the Money	$6.75In the Money	$7.65In the Money	$7.10In the Money	$1.15In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$7.00	AALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AALIn the Money	$6.85In the Money	$6.95In the Money	$8.05In the Money	$0.00In the Money	27In the Money	---In the Money	Filter Table By Strike Price of$8.00	AALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AALIn the Money	$5.90In the Money	$6.00In the Money	$5.95In the Money	$0.00In the Money	24In the Money	---In the Money	Filter Table By Strike Price of$8.50	AALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AALIn the Money	$5.05In the Money	$5.15In the Money	$5.10In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$9.00	AALOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
AALIn the Money	$4.30In the Money	$4.45In the Money	$4.15In the Money	$0.68In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$9.50	AALOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
AALIn the Money	$3.80In the Money	$3.95In the Money	$3.80In the Money	$0.83In the Money	59In the Money	---In the Money	Filter Table By Strike Price of$10.00	AALOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
AALIn the Money	$3.30In the Money	$3.45In the Money	$3.30In the Money	$0.79In the Money	74In the Money	---In the Money	Filter Table By Strike Price of$10.50	AALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AALIn the Money	$2.35In the Money	$3.15In the Money	$3.11In the Money	$0.04In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$11.00	AALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
AALIn the Money	$2.42In the Money	$2.67In the Money	$2.77In the Money	$0.23In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$11.50	AALNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	2Near the Money	---Near the Money
AALIn the Money	$2.05In the Money	$2.83In the Money	$2.10In the Money	$0.06In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$12.00	AALNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	16Near the Money	---Near the Money
AALIn the Money	$1.43In the Money	$2.36In the Money	$1.67In the Money	$0.10In the Money	134In the Money	---In the Money	Filter Table By Strike Price of$12.50	AALNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	8Near the Money	---Near the Money
AALIn the Money	$0.02In the Money	$1.29In the Money	$1.15In the Money	$0.06In the Money	268In the Money	---In the Money	Filter Table By Strike Price of$13.00	AALNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	40Near the Money	---Near the Money
AALIn the Money	$0.54In the Money	$0.63In the Money	$0.62In the Money	$0.04In the Money	930In the Money	---In the Money	Filter Table By Strike Price of$13.50	AALNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	114Near the Money	---Near the Money
AALUnderlying issue's last price	$0.06Underlying issue's last price	$0.14Underlying issue's last price	$0.13Underlying issue's last price	$-0.03Underlying issue's last price	3,274Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$14.00Underlying issue's last price	AALUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.12Underlying issue's last price	2,573Underlying issue's last price	---Underlying issue's last price
AALNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	3,049Near the Money	---Near the Money	Filter Table By Strike Price of$14.50	AALIn the Money	$0.35In the Money	$0.43In the Money	$0.39In the Money	$-0.07In the Money	391In the Money	---In the Money
AALNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	225Near the Money	---Near the Money	Filter Table By Strike Price of$15.00	AALIn the Money	$0.85In the Money	$1.36In the Money	$0.90In the Money	$-0.02In the Money	3,112In the Money	---In the Money
AALNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	20Near the Money	---Near the Money	Filter Table By Strike Price of$15.50	AALIn the Money	$1.09In the Money	$1.55In the Money	$1.37In the Money	$-0.07In the Money	3In the Money	---In the Money
AALNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	327Near the Money	---Near the Money	Filter Table By Strike Price of$16.00	AALIn the Money	$1.71In the Money	$2.08In the Money	$1.78In the Money	$-0.13In the Money	2In the Money	---In the Money
AALNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	42Near the Money	---Near the Money	Filter Table By Strike Price of$16.50	AALIn the Money	$2.29In the Money	$2.58In the Money	$2.53In the Money	$-0.44In the Money	5In the Money	---In the Money
AALNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	136Near the Money	---Near the Money	Filter Table By Strike Price of$17.00	AALIn the Money	$2.73In the Money	$3.05In the Money	$2.88In the Money	$-1.12In the Money	3In the Money	---In the Money
AALOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	AALIn the Money	$3.05In the Money	$3.15In the Money	$2.92In the Money	$0.00In the Money	7In the Money	---In the Money
AALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	AALIn the Money	$3.55In the Money	$3.65In the Money	$3.50In the Money	$0.00In the Money	25In the Money	---In the Money
AALOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	AALIn the Money	$4.05In the Money	$4.15In the Money	$4.00In the Money	$0.00In the Money	1In the Money	---In the Money
AALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	AALIn the Money	$4.55In the Money	$4.65In the Money	$4.50In the Money	$0.00In the Money	10In the Money	---In the Money
AALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	AALIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	AALIn the Money	$5.55In the Money	$5.65In the Money	$5.60In the Money	$0.00In the Money	16In the Money	---In the Money
AALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	AALIn the Money	$6.55In the Money	$6.65In the Money	$6.60In the Money	$0.00In the Money	4In the Money	---In the Money
AALOut of the Money	$0.01Out of the Money	$0.93Out of the Money	$0.03Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	AALIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AALOut of the Money	---Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	300Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	AALIn the Money	$8.85In the Money	$9.60In the Money	$8.78In the Money	$-1.47In the Money	2In the Money	---In the Money
AALOut of the Money	---Out of the Money	$1.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	AALIn the Money	$10.55In the Money	$10.70In the Money	$10.00In the Money	$0.00In the Money	1In the Money	---In the Money
AALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	AALIn the Money	$11.00In the Money	$11.15In the Money	$11.40In the Money	$-0.62In the Money	1In the Money	---In the Money
AALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	AALIn the Money	$11.85In the Money	$11.95In the Money	$11.83In the Money	$-0.37In the Money	1In the Money	---In the Money
AALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	AALIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	AALIn the Money	$13.65In the Money	$14.25In the Money	$14.40In the Money	$0.00In the Money	2In the Money	---In the Money
AALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	AALIn the Money	$14.40In the Money	$15.30In the Money	$14.75In the Money	$0.00In the Money	26In the Money	---In the Money

American Airlines Group Inc
NASDAQ:AALUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 19, 2024)

Put Options (expires Friday April 19, 2024)