AA - Alcoa Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA180427C000420002018-04-04 4:29PM EDT42.005.106.406.900.00-110.00%
AA180427C000445002018-04-03 3:31PM EDT44.502.504.304.600.00-20210.00%
AA180427C000450002018-04-18 12:56PM EDT45.0015.1013.1015.700.00-213983.79%
AA180427C000460002018-04-23 1:03PM EDT46.006.206.707.300.00-225151.56%
AA180427C000465002018-04-23 12:10PM EDT46.506.416.106.600.00-3765175.00%
AA180427C000470002018-04-24 3:23PM EDT47.003.725.706.100.00-1063163.67%
AA180427C000475002018-04-24 12:40PM EDT47.503.105.105.600.00-320152.34%
AA180427C000480002018-04-24 2:21PM EDT48.002.304.705.100.00-26192141.02%
AA180427C000485002018-04-25 12:33PM EDT48.503.504.304.600.00-44576.56%
AA180427C000490002018-04-26 1:32PM EDT49.003.803.804.10+1.65+76.74%144968.75%
AA180427C000495002018-04-26 9:34AM EDT49.504.503.303.60+2.05+83.67%24760.94%
AA180427C000500002018-04-26 1:51PM EDT50.002.862.853.10+0.86+43.00%20994965.63%
AA180427C000505002018-04-26 3:48PM EDT50.502.432.352.65+0.58+31.35%259963.28%
AA180427C000510002018-04-26 1:30PM EDT51.001.901.802.15+0.35+22.58%31534878.32%
AA180427C000525002018-04-26 2:49PM EDT52.500.930.700.85+0.43+86.00%5730254.88%
AA180427C000530002018-04-26 3:22PM EDT53.000.530.400.60+0.18+51.43%52361756.84%
AA180427C000535002018-04-26 3:44PM EDT53.500.300.200.35+0.05+20.00%4129752.93%
AA180427C000540002018-04-26 3:50PM EDT54.000.150.100.20+0.05+50.00%4,69546952.15%
AA180427C000545002018-04-26 3:38PM EDT54.500.100.050.150.00-613450.78%
AA180427C000550002018-04-26 3:50PM EDT55.000.050.000.100.00-2971,09651.17%
AA180427C000555002018-04-26 9:36AM EDT55.500.200.000.05+0.15+300.00%726652.34%
AA180427C000560002018-04-26 2:21PM EDT56.000.050.000.050.00-9023160.16%
AA180427C000565002018-04-25 9:36AM EDT56.500.050.000.050.00-515867.19%
AA180427C000570002018-04-23 11:44AM EDT57.000.150.000.050.00-5914475.00%
AA180427C000575002018-04-23 3:23PM EDT57.500.050.000.100.00-13010992.97%
AA180427C000580002018-04-23 11:15AM EDT58.000.100.000.050.00-108589.06%
AA180427C000585002018-04-23 3:35PM EDT58.500.050.000.050.00-127796.88%
AA180427C000590002018-04-24 9:43AM EDT59.000.050.000.050.00-5091103.13%
AA180427C000595002018-04-20 11:54PM EDT59.501.351.551.750.00-1567352.34%
AA180427C000600002018-04-24 9:33AM EDT60.000.030.000.050.00-14,058115.63%
AA180427C000605002018-04-23 9:55AM EDT60.500.050.000.050.00-43130123.44%
AA180427C000610002018-04-23 11:12AM EDT61.000.020.000.050.00-347,269129.69%
AA180427C000615002018-04-20 11:54PM EDT61.500.600.650.800.00-4421288.28%
AA180427C000620002018-04-26 11:56AM EDT62.000.040.000.050.00-2283142.19%
AA180427C000625002018-04-24 9:39AM EDT62.500.030.000.050.00-2596146.88%
AA180427C000630002018-04-23 2:05PM EDT63.000.030.000.050.00-1161153.13%
AA180427C000635002018-04-20 11:54PM EDT63.500.550.250.350.00-919253.52%
AA180427C000640002018-04-24 3:56PM EDT64.000.010.000.050.00-5182165.63%
AA180427C000645002018-04-20 11:54PM EDT64.500.130.150.250.00-321244.92%
AA180427C000650002018-04-23 2:05PM EDT65.000.010.000.050.00-180176.56%
AA180427C000660002018-04-20 11:54PM EDT66.000.150.050.150.00-88232.81%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA180427P000350002018-04-02 12:29PM EDT35.000.130.000.200.00-1025414.06%
AA180427P000400002018-04-17 10:27AM EDT40.000.050.000.050.00-11239.06%
AA180427P000405002018-03-26 10:38AM EDT40.500.670.700.850.00-105466.02%
AA180427P000415002018-03-19 3:04PM EDT41.500.560.650.750.00-20421.09%
AA180427P000420002018-04-10 11:12AM EDT42.000.130.000.150.00-14239.06%
AA180427P000425002018-04-10 9:35AM EDT42.500.200.000.150.00-215229.69%
AA180427P000440002018-04-17 2:19PM EDT44.000.060.000.050.00-333165.63%
AA180427P000445002018-04-19 10:08AM EDT44.500.030.000.050.00-5151156.25%
AA180427P000450002018-04-24 11:24AM EDT45.000.050.000.100.00-623619165.63%
AA180427P000455002018-04-24 10:34AM EDT45.500.050.000.050.00-58750139.06%
AA180427P000460002018-04-24 2:16PM EDT46.000.110.000.050.00-103254131.25%
AA180427P000470002018-04-24 10:33AM EDT47.000.150.000.050.00-108324114.06%
AA180427P000475002018-04-26 1:28PM EDT47.500.050.050.05-0.15-75.00%10133117.97%
AA180427P000480002018-04-25 1:43PM EDT48.000.070.000.050.00-1527696.88%
AA180427P000485002018-04-25 9:36AM EDT48.500.250.000.050.00-1,0001,05787.50%
AA180427P000490002018-04-26 1:29PM EDT49.000.020.000.05-0.13-86.67%512278.91%
AA180427P000495002018-04-26 2:10PM EDT49.500.020.000.05-0.08-80.00%1212770.31%
AA180427P000500002018-04-26 2:08PM EDT50.000.050.000.05-0.11-68.75%25955561.72%
AA180427P000505002018-04-25 3:43PM EDT50.500.700.000.100.00-3547660.94%
AA180427P000510002018-04-26 1:56PM EDT51.000.100.050.10-0.35-77.78%3050556.25%
AA180427P000515002018-04-26 2:10PM EDT51.500.150.050.20-0.50-76.92%12539053.52%
AA180427P000520002018-04-26 9:37AM EDT52.000.300.150.25-0.45-60.00%7147655.47%
AA180427P000525002018-04-26 3:59PM EDT52.500.330.300.40-0.59-64.13%6817953.91%
AA180427P000530002018-04-26 2:51PM EDT53.000.500.500.65-0.80-61.54%7039656.06%
AA180427P000535002018-04-26 2:31PM EDT53.500.820.751.00-0.78-48.75%5017061.52%
AA180427P000540002018-04-26 12:25PM EDT54.000.801.101.35-1.34-62.62%1921962.31%
AA180427P000545002018-04-26 9:38AM EDT54.501.301.601.80-2.15-62.32%266357.03%
AA180427P000550002018-04-26 9:36AM EDT55.001.501.952.25-3.40-69.39%1124775.59%
AA180427P000555002018-04-26 9:36AM EDT55.501.952.452.75-2.82-59.12%101057.03%
AA180427P000560002018-04-26 9:34AM EDT56.002.502.953.20-2.70-51.92%409654.69%
AA180427P000565002018-04-24 12:19PM EDT56.506.103.403.800.00-1773.44%
AA180427P000570002018-04-24 12:46PM EDT57.006.543.904.300.00-69882.03%
AA180427P000575002018-04-23 10:30AM EDT57.504.814.404.800.00-203289.06%
AA180427P000580002018-04-26 1:27PM EDT58.005.204.905.30-0.60-10.34%46596.88%
AA180427P000585002018-04-24 1:54PM EDT58.508.205.405.800.00-2626103.91%
AA180427P000590002018-04-25 9:33AM EDT59.008.445.906.300.00-639110.94%
AA180427P000595002018-04-24 12:19PM EDT59.509.106.406.900.00-219137.89%
AA180427P000600002018-04-25 9:33AM EDT60.009.426.907.400.00-633145.31%
AA180427P000605002018-04-23 10:57AM EDT60.507.997.407.900.00-237153.13%
AA180427P000610002018-04-23 9:49AM EDT61.008.007.708.400.00-90219.14%
AA180427P000615002018-04-24 12:38PM EDT61.5011.128.409.200.00-513208.20%
AA180427P000620002018-04-23 10:40AM EDT62.009.508.609.700.00-21175.00%
AA180427P000625002018-04-20 11:55PM EDT62.504.102.803.000.00-2190.00%
AA180427P000630002018-04-23 10:07AM EDT63.009.509.9010.800.00-10243.36%
AA180427P000635002018-04-20 11:55PM EDT63.505.003.603.900.00-550.00%
AA180427P000640002018-04-23 10:09AM EDT64.0010.6010.9011.300.00-53176.56%
AA180427P000650002018-04-23 9:38AM EDT65.0011.2011.7012.300.00-11262.50%