AA - Alcoa Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA190118C000030002016-09-28 4:35PM EST3.006.706.557.000.00-100.00%
AA190118C000050002016-10-03 8:55AM EST5.005.400.000.000.00-100.00%
AA190118C000070002016-10-03 9:11AM EST7.003.950.000.000.00-200.00%
AA190118C000100002016-10-05 11:48AM EST10.002.510.000.000.00-700.00%
AA190118C000120002016-10-05 1:55PM EST12.001.730.000.000.00-1400.00%
AA190118C000150002016-10-05 2:33PM EST15.000.960.000.000.00-2700.00%
AA190118C000170002016-10-05 9:27AM EST17.000.690.000.000.00-1900.00%
AA190118C000180002019-01-11 10:06AM EST18.0010.100.000.000.00-1000.00%
AA190118C000200002018-08-28 8:30AM EST20.0024.808.7010.200.00-138369.92%
AA190118C000210002018-09-14 8:39AM EST21.0021.507.708.900.00-59301.56%
AA190118C000220002018-07-27 4:51PM EST22.0019.906.708.200.00-99297.27%
AA190118C000225002019-01-03 10:25AM EST22.503.800.000.000.00-8100.00%
AA190118C000230002018-12-20 3:16PM EST23.004.650.000.000.00-100.00%
AA190118C000240002019-01-11 3:33PM EST24.004.440.000.000.00-100.00%
AA190118C000250002019-01-14 3:51PM EST25.003.860.000.000.00-100.00%
AA190118C000255002019-01-15 2:26PM EST25.503.500.000.000.00-1100.00%
AA190118C000260002019-01-15 1:53PM EST26.003.100.000.000.00-300.00%
AA190118C000265002019-01-15 9:37AM EST26.502.800.000.000.00-100.00%
AA190118C000270002019-01-15 1:38PM EST27.002.110.000.000.00-5700.00%
AA190118C000275002019-01-15 2:22PM EST27.501.850.000.000.00-2700.00%
AA190118C000280002019-01-15 3:46PM EST28.001.550.000.000.00-17800.00%
AA190118C000285002019-01-15 3:54PM EST28.501.200.000.000.00-11900.00%
AA190118C000290002019-01-15 3:54PM EST29.000.900.000.000.00-1,23001.56%
AA190118C000295002019-01-15 3:00PM EST29.500.700.000.000.00-16606.25%
AA190118C000300002019-01-15 3:59PM EST30.000.550.000.000.00-908012.50%
AA190118C000305002019-01-15 1:58PM EST30.500.350.000.000.00-54012.50%
AA190118C000310002019-01-15 3:49PM EST31.000.250.000.000.00-1,090025.00%
AA190118C000315002019-01-15 3:34PM EST31.500.180.000.000.00-15025.00%
AA190118C000320002019-01-15 3:53PM EST32.000.120.000.000.00-85025.00%
AA190118C000325002019-01-15 3:35PM EST32.500.080.000.000.00-26025.00%
AA190118C000330002019-01-15 3:37PM EST33.000.050.000.000.00-1050.00%
AA190118C000335002019-01-04 2:27PM EST33.500.200.000.000.00-6050.00%
AA190118C000340002019-01-11 1:41PM EST34.000.020.000.000.00-11050.00%
AA190118C000350002019-01-11 1:41PM EST35.000.090.000.000.00-5050.00%
AA190118C000360002019-01-14 9:53AM EST36.000.040.000.000.00-3050.00%
AA190118C000370002019-01-11 1:26PM EST37.000.030.000.000.00-2050.00%
AA190118C000380002019-01-15 3:34PM EST38.000.030.000.000.00-25050.00%
AA190118C000390002019-01-11 9:48AM EST39.000.020.000.000.00-5050.00%
AA190118C000400002019-01-15 3:34PM EST40.000.030.000.000.00-2050.00%
AA190118C000410002019-01-15 12:21PM EST41.000.100.000.000.00-9050.00%
AA190118C000420002019-01-11 2:49PM EST42.000.020.000.000.00-1050.00%
AA190118C000430002019-01-11 2:55PM EST43.000.010.000.000.00-1050.00%
AA190118C000440002019-01-04 3:41PM EST44.000.010.000.000.00-1050.00%
AA190118C000450002019-01-10 3:37PM EST45.000.010.000.000.00-4050.00%
AA190118C000460002019-01-11 9:30AM EST46.000.050.000.000.00-10050.00%
AA190118C000470002019-01-14 3:05PM EST47.000.010.000.000.00-1050.00%
AA190118C000480002018-12-27 2:02PM EST48.000.020.000.000.00-1050.00%
AA190118C000490002018-12-27 12:24PM EST49.000.030.000.000.00-3050.00%
AA190118C000500002018-12-31 2:46PM EST50.000.020.000.000.00-1050.00%
AA190118C000550002019-01-10 11:36AM EST55.000.050.000.000.00-6050.00%
AA190118C000600002018-12-31 11:23AM EST60.000.050.000.000.00-10100.00%
AA190118C000650002018-12-28 12:48PM EST65.000.010.000.000.00-3050.00%
AA190118C000700002018-12-12 11:04AM EST70.000.040.000.050.00-2224381.25%
AA190118C000750002018-08-10 12:35PM EST75.000.100.000.050.00-2165406.25%
AA190118C000800002018-08-22 11:41AM EST80.000.050.000.050.00-50266428.13%
AA190118C000850002018-07-13 11:42AM EST85.000.050.000.050.00-290450.00%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA190118P000050002016-10-03 11:13AM EST5.000.330.000.000.00-120050.00%
AA190118P000070002016-10-05 1:09PM EST7.000.720.000.000.00-12050.00%
AA190118P000100002016-10-05 9:17AM EST10.002.110.000.000.00-5050.00%
AA190118P000120002016-10-05 12:38PM EST12.003.250.000.000.00-12050.00%
AA190118P000150002016-10-05 11:47AM EST15.005.500.000.000.00-4050.00%
AA190118P000170002016-09-16 10:54PM EST17.007.907.608.600.00-20201,812.50%
AA190118P000180002019-01-07 10:08AM EST18.000.050.000.000.00-25050.00%
AA190118P000190002019-01-02 12:57PM EST19.000.100.000.000.00-1050.00%
AA190118P000200002019-01-11 1:35PM EST20.000.050.000.000.00-8050.00%
AA190118P000210002019-01-08 12:22PM EST21.000.100.000.000.00-2050.00%
AA190118P000220002019-01-08 9:45AM EST22.000.100.000.000.00-1050.00%
AA190118P000225002019-01-14 1:10PM EST22.500.040.000.000.00-10050.00%
AA190118P000230002019-01-14 11:26AM EST23.000.100.000.000.00-10050.00%
AA190118P000240002019-01-15 1:24PM EST24.000.050.000.000.00-1050.00%
AA190118P000245002019-01-15 10:03AM EST24.500.050.000.000.00-40050.00%
AA190118P000250002019-01-15 3:53PM EST25.000.100.000.000.00-117050.00%
AA190118P000255002019-01-15 3:35PM EST25.500.120.000.000.00-91025.00%
AA190118P000260002019-01-15 3:30PM EST26.000.170.000.000.00-60025.00%
AA190118P000265002019-01-15 3:57PM EST26.500.200.000.000.00-366025.00%
AA190118P000270002019-01-15 3:58PM EST27.000.350.000.000.00-306025.00%
AA190118P000275002019-01-15 12:58PM EST27.500.530.000.000.00-58012.50%
AA190118P000280002019-01-15 3:59PM EST28.000.550.000.000.00-667012.50%
AA190118P000285002019-01-15 3:35PM EST28.500.750.000.000.00-8506.25%
AA190118P000290002019-01-15 3:54PM EST29.001.000.000.000.00-18300.00%
AA190118P000295002019-01-15 2:39PM EST29.501.400.000.000.00-6600.00%
AA190118P000300002019-01-15 2:39PM EST30.001.700.000.000.00-3400.00%
AA190118P000305002019-01-15 9:49AM EST30.501.720.000.000.00-2000.00%
AA190118P000310002019-01-15 10:27AM EST31.002.290.000.000.00-200.00%
AA190118P000315002019-01-09 12:42PM EST31.502.950.000.000.00-700.00%
AA190118P000320002019-01-15 9:33AM EST32.003.170.000.000.00-3500.00%
AA190118P000330002019-01-15 2:13PM EST33.004.000.000.000.00-300.00%
AA190118P000340002019-01-07 10:58AM EST34.005.880.000.000.00-1000.00%
AA190118P000350002019-01-14 3:56PM EST35.006.400.000.000.00-7500.00%
AA190118P000360002019-01-10 1:33PM EST36.007.300.000.000.00-100.00%
AA190118P000370002019-01-15 2:15PM EST37.008.050.000.000.00-300.00%
AA190118P000380002019-01-15 11:36AM EST38.009.220.000.000.00-100.00%
AA190118P000390002019-01-15 3:27PM EST39.0010.140.000.000.00-800.00%
AA190118P000400002019-01-04 3:06PM EST40.0011.600.000.000.00-1300.00%
AA190118P000410002018-12-20 10:43AM EST41.0013.5011.7012.600.00-626192.19%
AA190118P000420002019-01-02 9:30AM EST42.0016.190.000.000.00-400.00%
AA190118P000430002018-12-12 11:18AM EST43.0013.4213.8014.400.00-114100.00%
AA190118P000440002018-11-29 1:54PM EST44.0012.7814.8015.500.00-10223.44%
AA190118P000450002019-01-02 9:31AM EST45.0019.000.000.000.00-300.00%
AA190118P000460002018-12-20 1:19PM EST46.0019.280.000.000.00-200.00%
AA190118P000470002018-10-15 2:07PM EST47.0011.6417.9018.700.00-210318.36%
AA190118P000480002018-11-26 10:31AM EST48.0015.2318.8019.800.00-50328.91%
AA190118P000490002018-11-06 10:53AM EST49.0012.9219.7020.500.00-110100.00%
AA190118P000500002019-01-04 10:22AM EST50.0022.300.000.000.00-1200.00%
AA190118P000550002019-01-04 10:20AM EST55.0027.6525.8026.400.00-18153100.00%
AA190118P000600002018-12-24 11:12AM EST60.0034.000.000.000.00-200.00%
AA190118P000650002018-12-03 2:15PM EST65.0033.0835.8036.900.00-10489.06%
AA190118P000700002018-11-01 3:28PM EST70.0017.0040.7042.100.00-61539.45%
AA190118P000750002018-11-01 3:28PM EST75.0016.8245.1047.800.00-60586.72%
AA190118P000800002018-09-21 10:57PM EST80.0028.8049.1053.500.00-10560.16%
AA190118P000850002018-07-09 9:43AM EST85.0036.5054.1058.500.00-100585.94%