AA - Alcoa Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA180727C000350002018-07-20 11:47AM EDT35.005.605.105.50-4.00-41.67%5192.19%
AA180727C000385002018-07-20 11:50PM EDT38.501.952.002.150.00-12053.52%
AA180727C000390002018-07-20 11:50PM EDT39.001.501.601.750.00-12651.17%
AA180727C000400002018-07-20 3:39PM EDT40.001.000.951.00-1.15-53.49%1576344.24%
AA180727C000405002018-07-20 11:50PM EDT40.500.780.700.750.00-1091144.34%
AA180727C000410002018-07-20 11:50PM EDT41.000.510.500.550.00-3841244.63%
AA180727C000415002018-07-20 11:50PM EDT41.500.350.300.400.00-1254845.31%
AA180727C000420002018-07-20 11:50PM EDT42.000.250.200.250.00-1,46052443.36%
AA180727C000425002018-07-20 11:50PM EDT42.500.130.100.200.00-749646.48%
AA180727C000430002018-07-20 11:50PM EDT43.000.160.050.100.00-3413942.97%
AA180727C000435002018-07-20 11:50PM EDT43.500.100.000.100.00-3521548.44%
AA180727C000440002018-07-20 2:09PM EDT44.000.050.000.10-0.15-75.00%3416453.91%
AA180727C000445002018-07-20 1:16PM EDT44.500.040.000.10-0.17-80.95%336750.78%
AA180727C000450002018-07-20 3:49PM EDT45.000.050.000.05-0.11-68.75%11317555.08%
AA180727C000455002018-07-18 1:50PM EDT45.503.410.000.050.00-2352.73%
AA180727C000460002018-07-19 1:14PM EDT46.000.100.000.050.00-17814656.64%
AA180727C000465002018-07-19 12:09PM EDT46.500.050.000.050.00-17314860.16%
AA180727C000470002018-07-19 9:33AM EDT47.000.400.000.050.00-4426764.06%
AA180727C000475002018-07-20 3:55PM EDT47.500.020.000.05-0.04-66.67%1310767.97%
AA180727C000480002018-07-19 12:15PM EDT48.000.040.000.050.00-3035771.88%
AA180727C000485002018-07-19 3:46PM EDT48.500.020.000.050.00-208975.00%
AA180727C000490002018-07-19 11:04AM EDT49.000.040.000.050.00-1410678.13%
AA180727C000495002018-07-19 12:07PM EDT49.500.010.000.050.00-254982.03%
AA180727C000500002018-07-20 9:32AM EDT50.000.010.000.05-0.03-75.00%2095085.16%
AA180727C000505002018-07-19 3:19PM EDT50.500.030.000.050.00-94289.06%
AA180727C000510002018-07-19 11:00AM EDT51.000.010.000.050.00-1228492.19%
AA180727C000515002018-07-19 2:20PM EDT51.500.050.000.050.00-51895.31%
AA180727C000520002018-07-20 11:42AM EDT52.000.030.000.050.00-249198.44%
AA180727C000525002018-07-20 10:16AM EDT52.500.030.000.05+0.01+50.00%10532101.56%
AA180727C000530002018-07-19 9:30AM EDT53.000.080.000.050.00-170104.69%
AA180727C000535002018-07-17 11:10AM EDT53.500.150.000.050.00-23107.81%
AA180727C000540002018-07-18 3:58PM EDT54.000.110.000.050.00-451110.94%
AA180727C000545002018-07-18 3:34PM EDT54.500.110.000.050.00-218114.06%
AA180727C000550002018-07-18 3:47PM EDT55.000.050.000.050.00-2727116.41%
AA180727C000555002018-06-19 9:33AM EDT55.500.100.050.10+0.10+100.00%22139.84%
AA180727C000560002018-06-25 2:04PM EDT56.000.050.050.10+0.05+100.00%1014142.97%
AA180727C000570002018-07-13 11:57PM EDT57.000.050.000.100.00-66140.63%
AA180727C000700002018-06-29 3:39PM EDT70.000.030.000.05+0.03+100.00%2121190.63%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA180727P000385002018-07-20 11:50PM EDT38.500.210.200.250.00-975347.56%
AA180727P000405002018-07-20 11:50PM EDT40.500.850.800.900.00-1901342.77%
AA180727P000425002018-07-20 11:50PM EDT42.501.952.202.350.00-476443.95%
AA180727P000500002018-07-19 12:57PM EDT50.008.229.409.900.00-1030126.95%
AA180727P000510002018-07-19 10:54AM EDT51.007.028.6011.300.00-20178.81%
AA180727P000525002018-07-16 2:52PM EDT52.505.205.105.40+5.20+100.00%1000.00%