AA - Alcoa Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA190830C000150002019-08-19 12:01AM EDT15.002.602.402.650.00--5072.66%
AA190830C000160002019-08-23 12:36PM EDT16.001.601.451.60-0.50-23.81%1063.28%
AA190830C000165002019-08-19 12:01AM EDT16.500.951.051.200.00--1351.76%
AA190830C000170002019-08-23 3:41PM EDT17.000.750.700.80-0.10-11.76%4555.08%
AA190830C000175002019-08-23 2:34PM EDT17.500.470.400.50-0.17-26.56%92952.73%
AA190830C000180002019-08-23 3:33PM EDT18.000.230.200.40-0.32-58.18%6919252.93%
AA190830C000185002019-08-23 3:59PM EDT18.500.130.150.15-0.15-53.57%11522350.78%
AA190830C000190002019-08-23 3:23PM EDT19.000.100.000.15-0.22-68.75%9612250.78%
AA190830C000195002019-08-22 10:48AM EDT19.500.050.000.00-0.01-16.67%2012025.00%
AA190830C000200002019-08-23 11:50AM EDT20.000.020.000.00-0.08-80.00%2012325.00%
AA190830C000205002019-08-19 10:32AM EDT20.500.050.000.000.00-16625.00%
AA190830C000210002019-08-15 3:27PM EDT21.000.040.000.000.00-2510525.00%
AA190830C000215002019-08-12 1:44PM EDT21.500.030.000.000.00-514450.00%
AA190830C000220002019-08-21 12:15PM EDT22.000.030.000.000.00-1034850.00%
AA190830C000225002019-08-09 3:25PM EDT22.500.050.000.000.00-211950.00%
AA190830C000230002019-08-08 3:53PM EDT23.000.050.000.000.00-111250.00%
AA190830C000235002019-08-20 9:38AM EDT23.500.030.000.100.00-185119.53%
AA190830C000240002019-08-07 3:33PM EDT24.000.050.000.000.00-109450.00%
AA190830C000245002019-08-21 12:18PM EDT24.500.030.000.050.00-1119118.75%
AA190830C000250002019-08-07 2:01PM EDT25.000.040.000.000.00-33850.00%
AA190830C000255002019-07-24 10:16AM EDT25.500.060.000.000.00-51050.00%
AA190830C000260002019-07-31 11:24AM EDT26.000.100.000.000.00-45750.00%
AA190830C000265002019-07-29 10:21AM EDT26.500.100.000.000.00-15450.00%
AA190830C000270002019-07-23 12:08PM EDT27.000.100.000.000.00-33150.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA190830P000150002019-08-19 12:01AM EDT15.000.15-0.050.00--2074.22%
AA190830P000160002019-08-22 2:06PM EDT16.000.050.000.100.00-212859.77%
AA190830P000165002019-08-23 3:00PM EDT16.500.150.100.20+0.08+114.29%1710152.54%
AA190830P000170002019-08-23 3:22PM EDT17.000.300.250.30+0.19+172.73%5450.00%
AA190830P000175002019-08-23 3:59PM EDT17.500.500.450.50+0.23+85.19%148350.78%
AA190830P000180002019-08-23 3:14PM EDT18.000.760.700.85+0.33+76.74%238556.25%
AA190830P000185002019-08-23 2:44PM EDT18.501.151.101.20+0.50+76.92%164254.88%
AA190830P000190002019-08-12 9:41AM EDT19.000.711.501.650.00-1660.94%
AA190830P000195002019-08-21 12:25PM EDT19.500.951.902.150.00-3572.66%
AA190830P000200002019-08-12 10:07AM EDT20.002.552.452.600.00-2673.05%
AA190830P000205002019-08-06 2:52PM EDT20.501.352.803.100.00-233882.42%
AA190830P000210002019-08-06 2:51PM EDT21.001.653.403.600.00-355291.41%
AA190830P000215002019-08-22 9:35AM EDT21.503.083.904.100.00-10100.00%
AA190830P000220002019-08-02 9:55AM EDT22.003.304.404.600.00-15108.59%
AA190830P000225002019-08-21 12:18PM EDT22.503.754.205.200.00-14141.41%
AA190830P000230002019-08-02 9:56AM EDT23.002.224.506.200.00-110229.69%
AA190830P000235002019-08-01 2:56PM EDT23.502.395.507.100.00-40178.13%
AA190830P000240002019-07-29 9:59AM EDT24.001.305.806.700.00-40166.02%
AA190830P000245002019-08-01 10:47AM EDT24.502.756.507.200.00-100173.44%
AA190830P000250002019-07-23 10:51AM EDT25.002.305.907.500.00--00.00%
AA190830P000255002019-07-22 10:54AM EDT25.502.875.509.800.00--0410.35%
AA190830P000265002019-08-21 3:59PM EDT26.508.008.7011.000.00-10313.48%
AA190830P000270002019-08-09 9:39AM EDT27.007.409.2010.100.00-1010194.53%