ARNC - Arconic Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARNC190920C000200002019-08-07 3:49PM EDT20.005.405.956.250.00--10.00%
ARNC190920C000220002019-09-16 9:43AM EDT22.005.152.837.100.00-30385.35%
ARNC190920C000230002019-08-30 9:30AM EDT23.003.101.995.500.00-52276.37%
ARNC190920C000240002019-09-16 9:55AM EDT24.002.963.153.300.00-1060273.44%
ARNC190920C000250002019-09-16 3:54PM EDT25.002.202.172.310.00-5051856.64%
ARNC190920C000255002019-09-16 10:29AM EDT25.501.691.681.800.00-110143.75%
ARNC190920C000260002019-09-17 9:45AM EDT26.001.001.151.30-0.35-25.93%655533.99%
ARNC190920C000265002019-09-16 2:53PM EDT26.500.900.730.840.00-10242329.30%
ARNC190920C000270002019-09-17 11:51AM EDT27.000.380.360.45-0.08-17.39%1873826.76%
ARNC190920C000275002019-09-17 9:30AM EDT27.500.070.130.17-0.14-66.67%310823.83%
ARNC190920C000280002019-09-16 12:19PM EDT28.000.050.020.050.00-20041523.83%
ARNC190920C000285002019-08-29 10:06AM EDT28.500.060.000.030.00-1129.69%
ARNC190920C000290002019-08-07 3:46PM EDT29.000.110.000.030.00-422438.28%
ARNC190920C000300002019-08-15 2:47PM EDT30.000.030.000.020.00-20050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARNC190920P000180002019-09-03 3:15PM EDT18.000.010.000.020.00-2012162.50%
ARNC190920P000190002019-08-02 1:44PM EDT19.000.160.010.020.00-10060153.13%
ARNC190920P000200002019-08-02 1:44PM EDT20.000.260.000.020.00-160120125.00%
ARNC190920P000210002019-08-05 3:34PM EDT21.000.370.000.020.00-161109.38%
ARNC190920P000220002019-08-09 1:38PM EDT22.000.160.000.000.00-2017150.00%
ARNC190920P000230002019-09-10 9:44AM EDT23.000.020.000.020.00-2028875.00%
ARNC190920P000235002019-08-28 11:27AM EDT23.500.180.000.010.00-1734259.38%
ARNC190920P000240002019-09-10 12:28PM EDT24.000.010.000.020.00-1043757.81%
ARNC190920P000245002019-09-03 3:15PM EDT24.500.230.000.020.00-4025450.00%
ARNC190920P000250002019-09-11 2:36PM EDT25.000.050.020.020.00-115446.88%
ARNC190920P000255002019-09-11 12:52PM EDT25.500.130.000.040.00-210344.14%
ARNC190920P000260002019-09-13 11:52AM EDT26.000.070.000.040.00-133033.99%
ARNC190920P000265002019-09-17 10:18AM EDT26.500.130.060.09+0.03+30.00%112430.66%
ARNC190920P000270002019-09-17 10:18AM EDT27.000.320.150.20+0.15+88.24%120527.54%
ARNC190920P000280002019-08-23 11:57AM EDT28.003.440.671.100.00-404157.62%