Log in

AA Options Chain and Prices (LON:AA)

GBX 44.92
-0.58 (-1.27 %)
(As of 02/16/2020 02:07 PM ET)
Today's Range
44
Now: GBX 44.92
45.81
50-Day Range
42.70
MA: GBX 52.62
59.95
52-Week Range
40.50
Now: GBX 44.92
99.64
Volume947,961 shs
Average Volume9.52 million shs
Market Capitalization£277.04 million
P/E Ratio5.22
Dividend Yield4.24%
BetaN/A

Options Chain

AA (LON:AA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$30.00$0.025Call0102.07002 (+0.14762)0.016939
2/21/2020$29.00$0.025Call002.02469 (+0.152121)0.019966
2/21/2020$28.00$0.025Call0141.88645 (+0.135931)0.018285
2/21/2020$27.00$0.025Call061.78824 (+0.129679)0.019111
2/21/2020$26.00$0.025Call0191.68517 (+0.12313)0.020074
2/21/2020$25.00$0.025Call01431.58503 (+0.110692)0.021822
2/21/2020$24.50$0.025Call001.52742 (+0.106395)0.022416
2/21/2020$24.00$0.025Call07331.46227 (+0.108998)0.022589
2/21/2020$23.50$0.025Call001.40823 (+0.107714)0.023878
2/21/2020$23.00$0.025Call11,3951.34106 (+0.10134)0.024281
2/21/2020$22.50$0.025Call001.28171 (+0.10435)0.025688
2/21/2020$22.00$0.025Call01,6871.21217 (+0.093217)0.026425
2/21/2020$21.50$0.025Call001.14844 (+0.092917)0.028189
2/21/2020$21.00$0.025Call08521.07772 (+0.079627)0.029663
2/21/2020$20.50$0.025Call001.00343 (+0.07858)0.031257
2/21/2020$20.00$0.025Call08510.934874 (+0.06878)0.034506
2/21/2020$19.50$0.025Call000.847413 (+0.070463)0.035694
2/21/2020$19.00$0.025Call09140.765192 (+0.0654)0.038899
2/21/2020$18.50$0.025Call0920.678939 (+0.060148)0.043014
2/21/2020$18.00$0.025Call01,1190.588052 (+0.054681)0.04854
2/21/2020$17.50$0.050Call02110.575081 (+0.132469)0.089363
2/21/2020$17.00$0.025Call05,888 (-1)0.388126 (-0.022469)0.068743
2/21/2020$16.50$0.075Call891,442 (+5)0.382542 (-0.026778)0.172543
2/21/2020$16.00$0.200Call4647,469 (+100)0.38721 (-0.024368)0.360065
2/21/2020$15.50$0.450Call6544,967 (+203)0.414572 (-0.030866)0.587852
2/21/2020$15.00$0.775Call7446 (-1)0.397883 (-0.028817)0.795048
2/21/2020$14.50$1.250Call63,619 (-3)0.519649 (+0.023626)0.867991
2/21/2020$14.00$1.700Call05570.52247 (-0.276726)0.944789
2/21/2020$13.50$2.150Call06401
2/21/2020$13.00$2.725Call0340.901946 (-0.333044)0.94056
2/21/2020$12.00$3.700Call0201.06950.969741
2/21/2020$11.00$4.650Call00
2/21/2020$30.00$14.700Put003.38233 (+0.960122)-0.877912
2/21/2020$29.00$13.450Put002.56146 (+2.08754)-0.942505
2/21/2020$28.00$12.800Put003.32277 (+1.11773)-0.849248
2/21/2020$27.00$11.700Put002.98525 (+0.563448)-0.867021
2/21/2020$26.00$10.650Put002.73914 (+0.137776)-0.874879
2/21/2020$25.00$9.700Put002.69882 (+1.0406)-0.856615
2/21/2020$24.50$9.100Put002.40818-0.880704
2/21/2020$24.00$8.600Put002.33105 (+1.37356)-0.877508
2/21/2020$23.50$7.800Put000
2/21/2020$23.00$7.400Put011.60994 (-0.35503)-0.947992
2/21/2020$22.50$6.800Put000
2/21/2020$22.00$6.450Put11501.65369 (+0.0544)-0.918489
2/21/2020$21.50$5.850Put001.12907 (-0.593036)-0.975612
2/21/2020$21.00$5.400Put01041.30254 (-0.734931)-0.938566
2/21/2020$20.50$4.800Put000
2/21/2020$20.00$4.400Put0911.14326 (-0.322831)-0.930459
2/21/2020$19.50$3.850Put000.842188-0.968349
2/21/2020$19.00$3.300Put142,1920
2/21/2020$18.50$2.925Put080.914683 (+0.124351)-0.894483
2/21/2020$18.00$2.450Put03,4060.867333 (+0.122738)-0.865375
2/21/2020$17.50$1.975Put0760.7875 (+0.333594)-0.832253
2/21/2020$17.00$1.375Put14299 (+2)0.450084 (+0.035166)-0.899721
2/21/2020$16.50$0.900Put27227 (+22)0.377527 (-0.072278)-0.832236
2/21/2020$16.00$0.525Put16756 (+14)0.386445 (-0.053473)-0.642144
2/21/2020$15.50$0.225Put59608 (+2)0.349589 (-0.06974)-0.400182
2/21/2020$15.00$0.125Put2251,842 (+3)0.4375 (+0.004545)-0.222394
2/21/2020$14.50$0.050Put3616 (-1)0.455176 (+0.010645)-0.102273
2/21/2020$14.00$0.025Put1303 (-2)0.510139 (-0.071083)-0.050242
2/21/2020$13.50$0.025Put02,5550.644814 (+0.026845)-0.042326
2/21/2020$13.00$0.025Put01290.779654 (+0.038212)-0.035889
2/21/2020$12.00$0.025Put0381.057 (+0.050746)-0.026225
2/21/2020$11.00$0.025Put0101.33438 (+0.069625)-0.021018
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/16/2020 by MarketBeat.com Staff

Featured Article: Economic Reports

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel