AA - Alcoa Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 9, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA181109C000325002018-10-19 11:49PM EDT32.507.506.006.700.00-4057.62%
AA181109C000340002018-10-18 11:31AM EDT34.005.704.705.100.00-1158.20%
AA181109C000350002018-10-19 11:49PM EDT35.005.503.904.200.00-6753.32%
AA181109C000355002018-10-19 11:49PM EDT35.502.413.403.900.00-2255.76%
PutsforNovember 9, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA181109P000330002018-10-19 11:49PM EDT33.000.150.100.200.00-1150.59%
AA181109P000340002018-10-17 1:07PM EDT34.000.850.150.250.00-51046.09%
AA181109P000345002018-10-16 2:46PM EDT34.501.351.351.500.00+22.73%8187.35%
AA181109P000350002018-10-17 1:38PM EDT35.001.200.300.400.00-83345.31%
AA181109P000355002018-10-18 10:34AM EDT35.500.300.400.500.00-6544.97%
AA181109P000360002018-10-19 3:56PM EDT36.000.520.500.60+0.12+30.00%121343.99%
AA181109P000365002018-10-19 11:49PM EDT36.500.650.600.700.00-13442.48%
AA181109P000370002018-10-19 2:33PM EDT37.000.800.750.85+0.20+33.33%10341.99%
AA181109P000375002018-10-19 2:21PM EDT37.501.000.901.05+0.35+53.85%93742.29%
AA181109P000380002018-10-19 3:56PM EDT38.001.151.101.25+0.05+4.55%264641.80%
AA181109P000385002018-10-18 9:50AM EDT38.501.001.301.450.00-41140.67%
AA181109P000390002018-10-19 3:27PM EDT39.001.551.551.700.00-1511640.19%
AA181109P000395002018-10-18 3:35PM EDT39.501.801.852.000.00-273140.38%
AA181109P000400002018-10-18 3:29PM EDT40.002.102.152.300.00-1555039.84%
AA181109P000405002018-10-18 1:39PM EDT40.502.152.502.650.00-272040.04%
AA181109P000410002018-10-18 3:30PM EDT41.002.752.853.100.00-172042.73%
AA181109P000415002018-10-19 9:57AM EDT41.503.223.203.40+0.22+7.33%3940.04%
AA181109P000420002018-10-19 10:23AM EDT42.003.723.503.90+0.27+7.83%102843.65%
AA181109P000425002018-10-19 11:49PM EDT42.503.913.904.300.00-10043.26%
AA181109P000435002018-10-16 2:46PM EDT43.503.007.508.000.00+35.00%11125.78%
AA181109P000450002018-10-16 2:46PM EDT45.007.768.0010.400.00+100.00%20136.08%
AA181109P000460002018-10-16 2:46PM EDT46.003.908.3011.600.00-77136.13%
AA181109P000475002018-10-16 2:46PM EDT47.506.309.7013.200.00-2121146.29%