AA - Alcoa Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA200710C000065002020-06-22 6:42PM EDT6.504.003.204.900.00-22679.69%
AA200710C000075002020-07-01 9:58AM EDT7.504.301.435.550.00--31,329.69%
AA200710C000080002020-06-15 3:17PM EDT8.003.560.755.300.00--11,318.75%
AA200710C000090002020-07-02 1:17PM EDT9.002.090.004.150.00-10101,035.94%
AA200710C000095002020-06-15 3:17PM EDT9.501.590.823.700.00--25435.16%
AA200710C000100002020-07-08 10:22AM EDT10.001.120.961.38-0.18-13.85%33321134.38%
AA200710C000105002020-07-06 2:45PM EDT10.501.010.470.770.00-586562.50%
AA200710C000110002020-07-08 3:41PM EDT11.000.330.260.37-0.14-29.79%27743982.03%
AA200710C000115002020-07-08 3:52PM EDT11.500.130.100.13-0.08-38.10%2,1841,36481.64%
AA200710C000120002020-07-08 3:59PM EDT12.000.050.040.05-0.03-37.50%2,6167,50490.63%
AA200710C000125002020-07-08 3:35PM EDT12.500.030.010.08-0.03-50.00%395740121.88%
AA200710C000130002020-07-08 9:30AM EDT13.000.040.000.03+0.02+100.00%1520118.75%
AA200710C000140002020-07-07 12:07PM EDT14.000.020.000.020.00-256153.13%
AA200710C000145002020-06-26 9:50AM EDT14.500.050.000.020.00-313171.88%
AA200710C000150002020-06-25 1:56PM EDT15.000.050.000.020.00-77187.50%
AA200710C000155002020-06-15 3:32PM EDT15.500.190.000.020.00--1206.25%
AA200710C000160002020-06-18 9:30AM EDT16.000.060.000.020.00-1130225.00%
AA200710C000165002020-06-16 10:11AM EDT16.500.040.000.020.00-195237.50%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA200710P000055002020-06-26 2:17PM EDT5.500.050.002.130.00-111,367.97%
AA200710P000075002020-06-15 3:33PM EDT7.500.250.002.130.00-1011922.66%
AA200710P000085002020-06-17 9:30AM EDT8.500.060.002.130.00-23743.75%
AA200710P000090002020-07-07 2:27PM EDT9.000.010.000.500.00-120162322.66%
AA200710P000095002020-07-06 2:45PM EDT9.500.030.000.020.00-21242112.50%
AA200710P000100002020-07-08 1:26PM EDT10.000.030.000.060.00-36305101.56%
AA200710P000105002020-07-08 2:07PM EDT10.500.110.000.15+0.07+175.00%4513385.94%
AA200710P000110002020-07-08 3:26PM EDT11.000.220.050.28+0.01+4.76%3041,00363.28%
AA200710P000115002020-07-08 1:37PM EDT11.500.680.320.64+0.28+70.00%567664.84%
AA200710P000120002020-07-08 2:23PM EDT12.001.020.713.30+0.39+61.90%13839444.14%
AA200710P000125002020-07-02 9:50AM EDT12.501.120.883.700.00-11426.95%
AA200710P000140002020-06-23 10:34AM EDT14.002.050.764.500.00--1771.88%