AA - Alcoa Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA190621C000190002019-06-05 3:59PM EDT19.002.472.702.800.00-13257.81%
AA190621C000195002019-06-10 11:24AM EDT19.502.502.202.350.00-3456.64%
AA190621C000200002019-06-13 2:00PM EDT20.001.831.751.850.00-12551.56%
AA190621C000205002019-06-14 1:23PM EDT20.501.411.301.40+0.01+0.71%11154.88%
AA190621C000210002019-06-14 12:04PM EDT21.001.030.901.00+0.03+3.00%6022251.37%
AA190621C000215002019-06-14 3:11PM EDT21.500.600.600.65-0.05-7.69%3442147.66%
AA190621C000220002019-06-14 3:57PM EDT22.000.370.350.45-0.03-7.50%41051651.37%
AA190621C000225002019-06-14 3:59PM EDT22.500.200.150.250.00-34469048.83%
AA190621C000230002019-06-14 11:49AM EDT23.000.140.050.150.00-735350.39%
AA190621C000235002019-06-12 12:01PM EDT23.500.070.000.100.00-124653.91%
AA190621C000240002019-06-14 11:05AM EDT24.000.040.000.05-0.01-20.00%429753.13%
AA190621C000245002019-06-06 3:37PM EDT24.500.050.000.050.00-1012853.13%
AA190621C000250002019-06-14 2:37PM EDT25.000.030.000.050.00-253060.16%
AA190621C000255002019-06-07 3:38PM EDT25.500.030.000.050.00-152067.19%
AA190621C000260002019-06-06 10:20AM EDT26.000.050.000.050.00-527973.44%
AA190621C000265002019-06-03 3:12PM EDT26.500.020.000.050.00-27279.69%
AA190621C000270002019-06-10 12:09PM EDT27.000.020.000.050.00-42,40585.94%
AA190621C000280002019-06-11 12:18PM EDT28.000.030.000.050.00-718098.44%
AA190621C000290002019-05-31 11:41AM EDT29.000.040.000.050.00-3268109.38%
AA190621C000300002019-06-11 11:57AM EDT30.000.020.000.050.00-2848119.53%
AA190621C000310002019-06-11 11:57AM EDT31.000.020.000.050.00-3299129.69%
AA190621C000320002019-06-10 3:07PM EDT32.000.020.000.050.00-6113139.06%
AA190621C000330002019-06-06 3:32PM EDT33.000.030.000.050.00-238148.44%
AA190621C000340002019-06-07 11:23AM EDT34.000.120.000.050.00--78156.25%
AA190621C000350002019-06-07 11:23AM EDT35.000.070.000.050.00--3165.63%
AA190621C000360002019-06-07 11:23AM EDT36.000.030.000.050.00--2173.44%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA190621P000190002019-06-05 12:54PM EDT19.000.120.050.050.00--168.75%
AA190621P000195002019-06-07 3:57PM EDT19.500.130.000.100.00-62158.20%
AA190621P000200002019-06-13 10:15AM EDT20.000.120.000.100.00-522657.42%
AA190621P000205002019-06-13 2:34PM EDT20.500.150.100.150.00-17752.34%
AA190621P000210002019-06-14 3:54PM EDT21.000.230.200.25-0.27-54.00%427449.22%
AA190621P000215002019-06-14 3:54PM EDT21.500.370.350.45-0.38-50.67%1727850.39%
AA190621P000220002019-06-14 3:25PM EDT22.000.680.600.70+0.03+4.62%3549049.61%
AA190621P000225002019-06-14 3:54PM EDT22.500.920.901.05+0.02+2.22%4226451.76%
AA190621P000230002019-06-14 11:41AM EDT23.001.251.351.45-0.35-21.88%141,37554.10%
AA190621P000235002019-06-14 11:25AM EDT23.501.551.751.90-0.15-8.82%8419358.59%
AA190621P000240002019-06-13 11:42AM EDT24.002.282.252.350.00-722359.77%
AA190621P000245002019-06-11 3:16PM EDT24.502.632.702.950.00-215162.50%
AA190621P000250002019-06-13 11:59AM EDT25.003.303.203.400.00-727262.50%
AA190621P000255002019-06-14 2:24PM EDT25.503.703.704.00+0.30+8.82%1784.77%
AA190621P000260002019-06-10 10:17AM EDT26.004.154.204.600.00-277103.91%
AA190621P000270002019-06-05 3:32PM EDT27.005.705.206.200.00-2165168.36%