AA - Alcoa Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA190927C000125002019-09-12 12:32PM EDT12.5010.050.000.000.00-200.00%
AA190927C000145002019-08-19 12:27PM EDT14.503.806.807.300.00-11214.06%
AA190927C000155002019-09-16 3:14PM EDT15.507.100.000.000.00-600.00%
AA190927C000160002019-08-30 9:59AM EDT16.002.140.000.000.00-1000.00%
AA190927C000165002019-08-20 12:01PM EDT16.502.055.005.300.00-11155.47%
AA190927C000170002019-09-16 3:14PM EDT17.005.600.000.000.00-600.00%
AA190927C000175002019-09-16 9:30AM EDT17.504.810.000.000.00-200.00%
AA190927C000180002019-09-20 9:56AM EDT18.003.700.000.000.00-400.00%
AA190927C000185002019-09-13 2:01PM EDT18.504.780.000.000.00-300.00%
AA190927C000190002019-09-20 3:44PM EDT19.002.550.000.000.00-800.00%
AA190927C000195002019-09-18 2:41PM EDT19.502.320.000.000.00-400.00%
AA190927C000200002019-09-20 9:46AM EDT20.001.850.000.000.00-300.00%
AA190927C000205002019-09-12 1:21PM EDT20.502.330.000.000.00-700.00%
AA190927C000210002019-09-20 3:49PM EDT21.000.850.000.000.00-200.00%
AA190927C000215002019-09-20 3:11PM EDT21.500.550.000.000.00-22600.00%
AA190927C000220002019-09-20 3:21PM EDT22.000.330.000.000.00-12603.13%
AA190927C000225002019-09-20 2:57PM EDT22.500.200.000.000.00-36012.50%
AA190927C000230002019-09-20 1:00PM EDT23.000.100.000.000.00-45012.50%
AA190927C000235002019-09-19 3:09PM EDT23.500.100.000.000.00-12025.00%
AA190927C000240002019-09-20 10:35AM EDT24.000.030.000.000.00-10025.00%
AA190927C000245002019-09-18 1:11PM EDT24.500.040.000.000.00-3025.00%
AA190927C000250002019-09-17 10:07AM EDT25.000.040.000.000.00--025.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA190927P000130002019-08-19 2:23PM EDT13.000.040.000.050.00--1206.25%
AA190927P000145002019-08-29 9:44AM EDT14.500.100.000.000.00-3050.00%
AA190927P000150002019-09-13 2:54PM EDT15.000.030.000.000.00-1050.00%
AA190927P000155002019-08-29 11:55AM EDT15.500.200.000.000.00-1,000050.00%
AA190927P000160002019-08-29 9:44AM EDT16.000.300.000.000.00-3050.00%
AA190927P000165002019-09-05 12:12PM EDT16.500.100.000.000.00-2050.00%
AA190927P000170002019-09-11 12:14PM EDT17.000.050.000.000.00-1050.00%
AA190927P000175002019-09-11 10:12AM EDT17.500.050.000.000.00-1050.00%
AA190927P000180002019-09-13 3:11PM EDT18.000.030.000.000.00-35050.00%
AA190927P000185002019-09-12 1:44PM EDT18.500.050.000.000.00-6025.00%
AA190927P000190002019-09-09 12:55PM EDT19.000.350.000.000.00-40025.00%
AA190927P000195002019-09-18 2:47PM EDT19.500.070.000.000.00-1025.00%
AA190927P000200002019-09-17 9:30AM EDT20.000.150.000.000.00-21025.00%
AA190927P000205002019-09-11 11:28AM EDT20.500.400.000.000.00--012.50%
AA190927P000210002019-09-20 12:58PM EDT21.000.250.000.000.00-406.25%
AA190927P000215002019-09-20 3:26PM EDT21.500.450.000.000.00-1003.13%
AA190927P000220002019-09-20 3:50PM EDT22.000.790.000.000.00-3400.00%
AA190927P000225002019-09-20 3:03PM EDT22.500.960.000.000.00-1200.00%
AA190927P000230002019-09-20 3:11PM EDT23.001.400.000.000.00-500.00%
AA190927P000235002019-09-17 9:30AM EDT23.501.850.000.000.00--00.00%
AA190927P000240002019-09-16 12:05AM EDT24.002.050.000.000.00--00.00%
AA190927P000245002019-09-16 12:05AM EDT24.503.000.000.000.00--00.00%
AA190927P000275002019-09-16 12:05AM EDT27.504.400.000.000.00--00.00%