Log in

Arconic Options Chain and Prices (NYSE:ARNC)

$31.65
+0.03 (+0.09 %)
(As of 12/13/2019 04:00 PM ET)
Today's Range
$31.40
Now: $31.65
$31.79
50-Day Range
$27.21
MA: $29.90
$31.73
52-Week Range
$15.63
Now: $31.65
$31.79
Volume2.16 million shs
Average Volume2.72 million shs
Market Capitalization$13.70 billion
P/E Ratio23.27
Dividend Yield0.26%
Beta1.52

Options Chain

Arconic (NYSE:ARNC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/20/2019$36.50$0.010Call000.462783 (+0.019814)0.014274
12/20/2019$36.00$0.010Call000.424247 (+0.02492)0.01541
12/20/2019$35.50$0.010Call000.388281 (+0.025977)0.017667
12/20/2019$35.00$0.010Call000.34386 (+0.01886)0.018532
12/20/2019$34.50$0.010Call000.3 (+0.0125)0.020179
12/20/2019$34.00$0.010Call01130.25814 (+0.014031)0.023829
12/20/2019$33.50$0.010Call000.210938 (+0.009261)0.027198
12/20/2019$33.00$0.020Call03480.188631 (+0.000204)0.057196
12/20/2019$32.50$0.050Call592 (+80)0.171875 (-0.05725)0.13705
12/20/2019$32.00$0.150Call2502,945 (+17)0.165037 (-0.041733)0.322191
12/20/2019$31.50$0.390Call31,069 (+9)0.175293 (-0.054722)0.585326
12/20/2019$31.00$0.780Call8254 (-13)0.208809 (-0.043378)0.769905
12/20/2019$30.50$1.155Call04 (-2)01
12/20/2019$30.00$1.650Call1591,254 (-271)01
12/20/2019$29.50$2.080Call0401
12/20/2019$29.00$2.620Call410401
12/20/2019$28.50$3.420Call000.7586090.853645
12/20/2019$28.00$3.475Call016001
12/20/2019$27.50$4.125Call0001
12/20/2019$27.00$4.625Call02601
12/20/2019$26.50$4.925Call0001
12/20/2019$26.00$5.475Call0001
12/20/2019$25.50$5.775Call0001
12/20/2019$25.00$6.675Call360.81109 (-0.132504)0.984523
12/20/2019$24.50$6.925Call0001
12/20/2019$24.00$7.600Call0301
12/20/2019$23.00$9.175Call002.080480.894852
12/20/2019$22.00$10.050Call002.112360.917763
12/20/2019$21.00$11.175Call002.514860.911899
12/20/2019$20.00$11.950Call002.371240.94092
12/20/2019$36.50$4.850Put000.36509-0.999765
12/20/2019$36.00$4.475Put000.686328 (-0.480132)-0.905764
12/20/2019$35.50$3.850Put000.212537 (-0.504587)-1
12/20/2019$35.00$3.420Put000.505123 (-0.424455)-0.923569
12/20/2019$34.50$2.975Put000.514373 (-0.302388)-0.880979
12/20/2019$34.00$2.220Put000
12/20/2019$33.50$1.755Put000
12/20/2019$33.00$1.260Put0140
12/20/2019$32.50$0.850Put000.094252-0.986141
12/20/2019$32.00$0.515Put0320.177294 (-0.018712)-0.66705
12/20/2019$31.50$0.225Put20500.168698 (-0.028234)-0.412472
12/20/2019$31.00$0.090Put440311 (-6)0.181981 (-0.034337)-0.199073
12/20/2019$30.50$0.035Put5089 (-3)0.199219 (-0.013073)-0.085875
12/20/2019$30.00$0.020Put0560.234635 (-0.000135)-0.046761
12/20/2019$29.50$0.020Put0160.293012 (+0.011837)-0.03806
12/20/2019$29.00$0.010Put01270.311726 (+0.002953)-0.019277
12/20/2019$28.50$0.010Put01500.36509 (+0.031124)-0.016828
12/20/2019$28.00$0.010Put01,2440.422974 (+0.034271)-0.015804
12/20/2019$27.50$0.010Put010.475073 (+0.081634)-0.013577
12/20/2019$27.00$0.010Put01390.533399 (+0.039167)-0.012757
12/20/2019$26.50$0.010Put000.578834 (+0.040674)-0.010327
12/20/2019$26.00$0.010Put01950.638578 (+0.043218)-0.010061
12/20/2019$25.50$0.010Put000.700465 (+0.06609)-0.00988
12/20/2019$25.00$0.010Put07920.734925 (+0.043564)-0.008064
12/20/2019$24.50$0.010Put000.804018 (+0.061894)-0.008303
12/20/2019$24.00$0.010Put04050.86738 (+0.070262)-0.008138
12/20/2019$23.00$0.010Put010.960644 (+0.052941)-0.006205
12/20/2019$22.00$0.010Put001.1038 (+0.084431)-0.006407
12/20/2019$21.00$0.010Put001.22588 (+0.09668)-0.005603
12/20/2019$20.00$0.010Put001.3576 (+0.103125)-0.00503
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/14/2019 by MarketBeat.com Staff

Featured Article: What is a resistance level?

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