AA - Alcoa Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA200131C000135002020-01-27 10:47AM EST13.501.551.251.400.00--172.66%
AA200131C000140002020-01-23 10:09AM EST14.002.350.800.900.00--251.56%
AA200131C000145002020-01-28 1:31PM EST14.500.450.400.50-0.23-33.82%1848.44%
AA200131C000150002020-01-28 1:30PM EST15.000.200.200.25-0.05-20.00%11815551.56%
AA200131C000155002020-01-28 10:45AM EST15.500.150.050.10+0.05+50.00%37563551.95%
AA200131C000160002020-01-28 12:40PM EST16.000.040.000.05-0.01-20.00%22670858.59%
AA200131C000165002020-01-28 10:16AM EST16.500.050.100.05+0.03+150.00%10058183.59%
AA200131C000170002020-01-24 3:45PM EST17.000.050.050.050.00-18451589.84%
AA200131C000175002020-01-24 11:02AM EST17.500.040.050.100.00-40209114.06%
AA200131C000180002020-01-28 12:11PM EST18.000.020.000.10-0.03-60.00%1157117.19%
AA200131C000185002020-01-21 3:40PM EST18.500.100.150.100.00-72156160.94%
AA200131C000190002020-01-27 11:07AM EST19.000.050.050.050.00-90123142.19%
AA200131C000195002020-01-21 3:19PM EST19.500.030.050.050.00-54137153.13%
AA200131C000200002020-01-23 3:09PM EST20.000.050.000.050.00-4150145.31%
AA200131C000205002020-01-21 10:15AM EST20.500.050.000.150.00-3869189.06%
AA200131C000210002020-01-21 3:14PM EST21.000.020.000.050.00-1992165.63%
AA200131C000215002020-01-16 11:54AM EST21.500.080.000.150.00-57103210.94%
AA200131C000220002020-01-21 10:30AM EST22.000.110.000.050.00-45120182.81%
AA200131C000225002020-01-09 12:32PM EST22.500.150.000.150.00-1322229.69%
AA200131C000230002020-01-15 3:32PM EST23.000.100.000.150.00-41147239.06%
AA200131C000235002020-01-07 11:26AM EST23.500.300.000.150.00-1024248.44%
AA200131C000240002020-01-03 12:26PM EST24.000.200.000.150.00-39257.81%
AA200131C000245002019-12-23 1:28PM EST24.500.150.000.350.00--20314.84%
AA200131C000250002020-01-02 10:01AM EST25.000.100.000.400.00-411334.38%
AA200131C000255002019-12-19 1:53PM EST25.500.210.000.500.00--2361.72%
AA200131C000280002019-12-16 11:17AM EST28.000.040.002.000.00--0597.27%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA200131P000125002020-01-27 1:40PM EST12.500.05--0.00--90.00%
AA200131P000135002020-01-27 12:35PM EST13.500.04-0.100.00--187.50%
AA200131P000140002020-01-24 3:44PM EST14.000.050.000.100.00--1050.00%
AA200131P000145002020-01-28 10:26AM EST14.500.100.100.20-0.08-44.44%3414256.25%
AA200131P000150002020-01-28 1:18PM EST15.000.370.350.40-0.01-2.63%309150.78%
AA200131P000155002020-01-28 12:42PM EST15.500.750.700.80+0.05+7.14%520050.78%
AA200131P000160002020-01-28 12:47PM EST16.001.211.151.25+0.12+11.01%117157.03%
AA200131P000165002020-01-27 9:40AM EST16.501.451.651.75+0.05+3.57%112572.66%
AA200131P000170002020-01-28 10:48AM EST17.001.922.102.25+0.02+1.05%211875.00%
AA200131P000175002020-01-28 10:38AM EST17.502.402.652.75+0.41+20.60%150101.56%
AA200131P000180002020-01-27 12:51PM EST18.002.853.103.30-0.04-1.38%1143114.84%
AA200131P000185002020-01-23 3:57PM EST18.502.133.603.800.00-7786127.34%
AA200131P000190002020-01-24 3:00PM EST19.003.464.104.300.00-125139.06%
AA200131P000195002020-01-28 10:15AM EST19.504.304.604.80+2.10+95.45%115150.00%
AA200131P000200002020-01-28 11:33AM EST20.005.105.105.30+0.12+2.41%258160.94%
AA200131P000205002020-01-16 2:20PM EST20.502.355.605.800.00-2231171.88%
AA200131P000210002020-01-16 1:29PM EST21.002.776.106.300.00-315182.03%
AA200131P000215002020-01-27 3:20PM EST21.506.646.606.800.00-311192.19%
AA200131P000220002020-01-21 9:45AM EST22.004.607.107.300.00-2020201.56%
AA200131P000230002019-12-31 12:25PM EST23.001.908.108.300.00--0218.75%
AA200131P000250002020-01-08 3:35PM EST25.004.4010.1010.400.00--0285.94%