AA - Alcoa Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA190426C000220002019-03-21 11:42AM EDT22.007.604.305.300.00-22312.50%
AA190426C000240002019-04-23 9:31AM EDT24.004.203.003.400.00-13170.31%
AA190426C000250002019-04-23 10:56AM EDT25.003.901.902.250.00-113143.75%
AA190426C000260002019-04-25 10:36AM EDT26.001.221.051.25-1.18-49.17%206861.72%
AA190426C000270002019-04-25 3:58PM EDT27.000.300.250.35-0.88-74.58%7316951.56%
AA190426C000275002019-04-25 3:56PM EDT27.500.100.050.15-0.63-86.30%10839453.91%
AA190426C000280002019-04-25 3:29PM EDT28.000.050.000.05-0.45-90.00%17055354.30%
AA190426C000285002019-04-25 10:16AM EDT28.500.010.000.05-0.17-94.44%5360762.50%
AA190426C000290002019-04-25 12:54PM EDT29.000.020.000.05-0.02-50.00%432678.91%
AA190426C000295002019-04-23 11:33AM EDT29.500.060.000.050.00-14720093.75%
AA190426C000300002019-04-23 3:50PM EDT30.000.030.000.050.00-30509109.38%
AA190426C000305002019-04-23 3:51PM EDT30.500.020.000.050.00-290123.44%
AA190426C000310002019-04-18 9:31AM EDT31.000.430.000.050.00-475137.50%
AA190426C000320002019-04-25 11:14AM EDT32.000.030.000.05-0.02-40.00%527162.50%
AA190426C000325002019-04-18 12:06PM EDT32.500.020.000.050.00-644175.00%
AA190426C000330002019-04-01 11:32AM EDT33.000.050.000.050.00-254187.50%
AA190426C000335002019-04-10 2:03PM EDT33.500.110.000.050.00-211199.22%
AA190426C000340002019-03-27 9:52AM EDT34.000.100.000.050.00-1011212.50%
AA190426C000345002019-03-18 12:13AM EDT34.500.250.000.050.00-11221.88%
AA190426C000355002019-03-18 12:13AM EDT35.500.130.000.050.00-88243.75%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA190426P000230002019-04-01 10:03AM EDT23.000.080.000.050.00-111165.63%
AA190426P000235002019-04-18 9:48AM EDT23.500.050.000.050.00-2245148.44%
AA190426P000240002019-04-18 9:41AM EDT24.000.100.000.050.00-5468129.69%
AA190426P000245002019-04-22 9:30AM EDT24.500.050.050.050.00-1431128.13%
AA190426P000250002019-04-24 9:50AM EDT25.000.030.050.050.00-2199107.81%
AA190426P000255002019-04-25 1:29PM EDT25.500.020.000.05-0.02-50.00%23574.22%
AA190426P000260002019-04-24 11:32AM EDT26.000.050.000.050.00-415754.69%
AA190426P000265002019-04-25 3:30PM EDT26.500.100.050.10+0.05+100.00%15019950.00%
AA190426P000270002019-04-25 3:58PM EDT27.000.200.150.20+0.19+1,900.00%9620644.53%
AA190426P000275002019-04-25 1:23PM EDT27.500.390.400.50+0.29+290.00%550645.70%
AA190426P000280002019-04-25 3:29PM EDT28.000.840.800.95+0.59+236.00%1920357.81%
AA190426P000285002019-04-25 3:04PM EDT28.501.261.301.45+0.68+117.24%1334978.13%
AA190426P000290002019-04-25 12:08PM EDT29.001.641.802.05+1.06+182.76%1127184.38%
AA190426P000300002019-04-18 1:14PM EDT30.003.302.803.200.00-466152.34%
AA190426P000305002019-04-18 10:59AM EDT30.504.083.203.500.00-10169.53%
AA190426P000310002019-04-18 11:35AM EDT31.004.193.604.000.00-2215186.72%