ARNC - Arconic Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARNC190621C000180002019-05-30 1:16PM EDT18.004.105.055.600.00-34199.61%
ARNC190621C000190002019-06-06 3:42PM EDT19.004.404.104.550.00-11155.47%
ARNC190621C000200002019-06-07 10:26AM EDT20.003.533.353.500.00-223289.84%
ARNC190621C000210002019-06-14 3:12PM EDT21.002.092.082.680.00-1767118.75%
ARNC190621C000215002019-06-07 9:36AM EDT21.501.941.672.090.00-3388.28%
ARNC190621C000220002019-06-18 11:18AM EDT22.001.451.381.59+0.42+40.78%2552455.47%
ARNC190621C000225002019-06-17 10:19AM EDT22.500.800.891.04+0.25+45.45%57949.22%
ARNC190621C000230002019-06-18 9:49AM EDT23.000.500.510.58+0.27+117.39%1001,00236.72%
ARNC190621C000235002019-06-18 10:28AM EDT23.500.250.210.25+0.10+66.67%226431.06%
ARNC190621C000240002019-06-17 10:08AM EDT24.000.020.050.130.00-181,04635.94%
ARNC190621C000245002019-06-18 10:19AM EDT24.500.020.000.05-0.13-86.67%130136.72%
ARNC190621C000250002019-06-11 2:30PM EDT25.000.020.000.020.00-76138.28%
ARNC190621C000260002019-06-07 11:21AM EDT26.000.080.000.020.00--2550.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARNC190621P000200002019-06-12 10:28AM EDT20.000.020.000.020.00-796270.31%
ARNC190621P000205002019-06-05 10:52AM EDT20.500.060.000.020.00-527960.94%
ARNC190621P000210002019-06-18 10:56AM EDT21.000.020.010.020.00-161,17154.69%
ARNC190621P000215002019-06-14 1:28PM EDT21.500.040.020.030.00-71251.17%
ARNC190621P000220002019-06-17 2:45PM EDT22.000.040.000.010.00-444,84332.03%
ARNC190621P000225002019-06-18 10:56AM EDT22.500.040.030.09-0.19-82.61%16820839.45%
ARNC190621P000230002019-06-14 3:57PM EDT23.000.320.110.160.00-31432.62%
ARNC190621P000240002019-06-06 1:07PM EDT24.000.980.630.830.00-202046.29%