AA - Alcoa Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA200228C000100002020-02-06 2:12PM EST10.005.900.000.000.00-3000.00%
AA200228C000130002020-02-24 9:47AM EST13.001.950.000.000.00-9500.00%
AA200228C000135002020-02-19 1:12PM EST13.502.040.000.000.00-12260.00%
AA200228C000140002020-02-19 1:10PM EST14.002.650.000.000.00-11140.00%
AA200228C000145002020-02-19 10:50AM EST14.501.700.000.000.00-500.00%
AA200228C000150002020-02-24 2:32PM EST15.000.520.000.000.00-11100.00%
AA200228C000155002020-02-24 3:57PM EST15.500.340.000.000.00-37103.13%
AA200228C000160002020-02-24 3:34PM EST16.000.140.000.000.00-255012.50%
AA200228C000165002020-02-24 1:39PM EST16.500.050.000.000.00-238025.00%
AA200228C000170002020-02-24 3:47PM EST17.000.030.000.000.00-14025.00%
AA200228C000175002020-02-24 9:57AM EST17.500.040.000.000.00-1025.00%
AA200228C000180002020-02-19 1:12PM EST18.000.050.000.000.00-10050.00%
AA200228C000185002020-02-21 12:01PM EST18.500.010.000.000.00-5050.00%
AA200228C000190002020-02-19 11:39AM EST19.000.030.000.000.00-9050.00%
AA200228C000195002020-01-27 10:48AM EST19.500.030.000.000.00-1050.00%
AA200228C000200002020-02-05 11:13AM EST20.000.030.000.000.00-109050.00%
AA200228C000205002020-01-14 3:34PM EST20.500.300.100.050.00-15172.66%
AA200228C000210002020-01-22 1:05PM EST21.000.030.000.000.00-3050.00%
AA200228C000215002020-01-17 12:55PM EST21.500.050.000.050.00-111159.38%
AA200228C000220002020-02-06 11:02AM EST22.000.020.000.000.00-15450.00%
AA200228C000225002020-01-16 10:50AM EST22.500.090.000.050.00-251178.13%
AA200228C000230002020-01-21 12:10AM EST23.000.05-0.000.00--050.00%
AA200228C000235002020-01-22 10:03AM EST23.500.020.000.000.00--050.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA200228P000130002020-01-31 3:21PM EST13.000.050.000.000.00-11950.00%
AA200228P000135002020-02-24 10:06AM EST13.500.050.000.000.00-36425.00%
AA200228P000140002020-02-24 11:48AM EST14.000.100.000.000.00-305525.00%
AA200228P000145002020-02-24 2:47PM EST14.500.140.000.000.00-17924612.50%
AA200228P000150002020-02-24 3:47PM EST15.000.250.000.000.00-2,52806.25%
AA200228P000155002020-02-24 3:24PM EST15.500.490.000.000.00-434020.00%
AA200228P000160002020-02-24 3:23PM EST16.000.800.000.000.00-135000.00%
AA200228P000165002020-02-24 12:36PM EST16.501.450.000.000.00-100.00%
AA200228P000170002020-02-21 2:31PM EST17.000.950.000.000.00-13620.00%
AA200228P000175002020-02-24 11:49AM EST17.502.400.000.000.00-3680.00%
AA200228P000180002020-02-24 9:33AM EST18.002.600.000.000.00-9470.00%
AA200228P000185002020-02-14 3:13PM EST18.502.880.000.000.00-1180.00%
AA200228P000190002020-01-24 11:54AM EST19.003.531.753.100.00-100.00%
AA200228P000195002020-01-16 3:04PM EST19.501.833.404.200.00-319142.19%
AA200228P000200002020-01-27 12:32PM EST20.005.050.000.000.00-480.00%
AA200228P000205002020-01-16 1:58PM EST20.502.383.406.400.00-100433.20%
AA200228P000215002020-01-17 12:28PM EST21.503.805.206.500.00--3287.50%