ARNC - Arconic Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARNC200717C000030002020-06-22 6:39PM EDT3.006.5711.4011.600.00-10771.88%
ARNC200717C000040002020-07-01 2:41PM EDT4.009.300.000.000.00--00.00%
ARNC200717C000050002020-06-22 6:39PM EDT5.005.509.409.600.00-30531.25%
ARNC200717C000070002020-06-22 6:39PM EDT7.003.247.407.600.00-2010376.56%
ARNC200717C000080002020-06-22 6:39PM EDT8.004.206.406.600.00-109317.19%
ARNC200717C000090002020-07-02 2:46PM EDT9.004.230.000.000.00-100.00%
ARNC200717C000100002020-07-01 11:20AM EDT10.003.300.000.000.00-100.00%
ARNC200717C000110002020-07-02 2:42PM EDT11.002.340.000.000.00-200.00%
ARNC200717C000120002020-07-10 12:42PM EDT12.002.400.000.000.00-100.00%
ARNC200717C000130002020-07-07 12:41PM EDT13.001.570.000.000.00-1700.00%
ARNC200717C000140002020-07-10 2:31PM EDT14.000.830.000.000.00-1000.00%
ARNC200717C000150002020-07-10 3:50PM EDT15.000.350.000.000.00-42012.50%
ARNC200717C000160002020-07-10 2:07PM EDT16.000.100.000.000.00-13025.00%
ARNC200717C000170002020-07-09 3:31PM EDT17.000.100.000.000.00-1050.00%
ARNC200717C000180002020-07-09 10:24AM EDT18.000.030.000.000.00-2050.00%
ARNC200717C000190002020-07-06 12:41PM EDT19.000.050.000.000.00-1050.00%
ARNC200717C000200002020-07-01 10:52AM EDT20.000.040.000.000.00-15050.00%
ARNC200717C000210002020-06-22 6:39PM EDT21.000.300.000.000.00-103150.00%
ARNC200717C000220002020-06-22 1:41PM EDT22.000.100.000.000.00-1050.00%
ARNC200717C000230002020-06-16 10:15AM EDT23.000.200.000.000.00-2050.00%
ARNC200717C000240002020-06-22 6:39PM EDT24.000.100.000.000.00-2532950.00%
ARNC200717C000250002020-03-30 3:57PM EDT25.000.270.000.000.00-10050.00%
ARNC200717C000260002020-03-25 3:11PM EDT26.000.210.000.000.00-3050.00%
ARNC200717C000270002020-03-26 1:21PM EDT27.000.180.000.000.00-7050.00%
ARNC200717C000280002020-06-22 6:39PM EDT28.000.050.000.000.00-84950.00%
ARNC200717C000290002020-03-20 3:41PM EDT29.000.100.000.000.00-22050.00%
ARNC200717C000300002020-03-30 10:24AM EDT30.000.100.000.000.00-3050.00%
ARNC200717C000310002020-03-04 4:09PM EDT31.000.040.000.000.00-10050.00%
ARNC200717C000320002020-03-11 3:23PM EDT32.000.100.000.000.00-23050.00%
ARNC200717C000330002020-03-24 2:33PM EDT33.000.040.000.000.00-10050.00%
ARNC200717C000340002020-03-31 10:00AM EDT34.000.050.000.000.00-22050.00%
ARNC200717C000350002020-03-24 9:54AM EDT35.000.040.000.000.00-45050.00%
ARNC200717C000360002020-03-17 1:02PM EDT36.000.020.050.000.00-298393325.00%
ARNC200717C000370002020-03-23 1:07PM EDT37.000.020.000.000.00-4050.00%
ARNC200717C000380002020-03-23 1:04PM EDT38.000.020.000.000.00-51050.00%
ARNC200717C000390002020-03-23 1:04PM EDT39.000.020.000.000.00--2750.00%
ARNC200717C000400002020-03-23 1:04PM EDT40.000.020.000.000.00-12650.00%
ARNC200717C000410002020-03-24 6:22PM EDT41.000.02-0.000.00--050.00%
ARNC200717C000420002020-03-23 1:06PM EDT42.000.020.000.000.00-1750.00%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARNC200717P000070002020-06-22 6:39PM EDT7.000.040.000.000.00-1250.00%
ARNC200717P000080002020-06-22 6:39PM EDT8.000.700.050.000.00-292250.00%
ARNC200717P000090002020-07-07 9:30AM EDT9.000.050.000.000.00-1050.00%
ARNC200717P000100002020-07-09 11:03AM EDT10.000.040.000.000.00-6050.00%
ARNC200717P000110002020-07-06 1:27PM EDT11.000.050.000.000.00-4050.00%
ARNC200717P000120002020-07-07 2:18PM EDT12.000.150.000.000.00-2050.00%
ARNC200717P000130002020-07-10 2:07PM EDT13.000.200.000.000.00-6025.00%
ARNC200717P000140002020-07-10 2:13PM EDT14.000.350.000.000.00-2012.50%
ARNC200717P000150002020-07-09 11:36AM EDT15.001.250.000.000.00-400.00%
ARNC200717P000160002020-07-06 10:05AM EDT16.002.250.000.000.00-2000.00%
ARNC200717P000170002020-07-08 1:48PM EDT17.002.830.000.000.00-300.00%
ARNC200717P000180002020-07-06 3:32PM EDT18.004.000.000.000.00-200.00%
ARNC200717P000190002020-07-08 10:01AM EDT19.005.000.000.000.00-1500.00%
ARNC200717P000200002020-07-01 2:41PM EDT20.006.700.000.000.00-100.00%
ARNC200717P000210002020-03-20 11:16AM EDT21.006.700.000.000.00-1200.00%
ARNC200717P000220002020-03-30 12:00AM EDT22.006.750.000.000.00--00.00%
ARNC200717P000230002020-03-09 12:03AM EDT23.001.570.000.000.00---0.00%
ARNC200717P000240002020-03-31 10:38AM EDT24.007.940.000.000.00-100.00%
ARNC200717P000250002020-03-05 11:54AM EDT25.001.510.000.000.00-100.00%
ARNC200717P000260002020-03-09 11:53AM EDT26.006.800.000.000.00-10520.00%
ARNC200717P000270002020-03-24 1:06PM EDT27.0012.130.000.000.00-200.00%
ARNC200717P000280002020-03-16 11:45AM EDT28.0014.100.000.000.00-100.00%
ARNC200717P000290002020-03-23 1:29PM EDT29.0016.800.000.000.00-200.00%
ARNC200717P000300002020-03-31 12:52PM EDT30.0014.400.000.000.00-100.00%
ARNC200717P000310002020-03-12 2:31PM EDT31.0011.200.000.000.00-25480.00%
ARNC200717P000320002020-03-31 10:38AM EDT32.0016.970.000.000.00-100.00%
ARNC200717P000330002020-03-18 11:53AM EDT33.0018.040.000.000.00-100.00%
ARNC200717P000340002020-01-13 11:43AM EDT34.005.452.452.640.00--30.00%
ARNC200717P000350002020-03-27 4:45AM EDT35.003.9017.4519.450.00-440.00%
ARNC200717P000360002020-01-02 12:36PM EDT36.005.456.006.500.00-100.00%
ARNC200717P000370002020-02-27 2:03PM EDT37.006.2018.4022.450.00--140.00%
ARNC200717P000380002020-03-02 12:56PM EDT38.008.600.000.000.00-100.00%
ARNC200717P000390002020-03-26 1:24PM EDT39.008.1520.7025.450.00--0687.89%
ARNC200717P000400002020-02-26 4:39PM EDT40.008.1521.0025.600.00--1439.06%