Option Chain for Arconic Inc. (ARNC) 

$ 29.53   0.69 (+2.39%) Volume: 3.98m 6:30 PM EST Jan 23, 2020
After Hours:  $ 29.53 0.00 (0.00%) Volume: 289.32k 4:41 PM EST Jan 23, 2020
Option Filter:        Type:        Help
Jan 20  |  Feb 20  |  Mar 20  |  Apr 20  |  Jul 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Jan 17, 2020 2.32   0 0 ARNC 27.00 Jan 17, 2020 0.01   0 126
Jan 17, 2020     0 0 ARNC 27.50 Jan 17, 2020 0.06   0 1
Jan 17, 2020 1.40   0 0 ARNC 28.00 Jan 17, 2020 0.12   0 97
Jan 17, 2020 0.95   0 0 ARNC 28.50 Jan 17, 2020 0.07   0 12
Jan 17, 2020 0.55   0 0 ARNC 29.00 Jan 17, 2020 0.19   0 508
Jan 17, 2020 0.07   0 173 ARNC 29.50 Jan 17, 2020 0.15   0 0
Jan 17, 2020 0.03   0 3551 ARNC 30.00 Jan 17, 2020 0.55   0 0
Jan 17, 2020 0.06   0 104 ARNC 30.50 Jan 17, 2020 1.06   0 0
Jan 17, 2020 0.01   0 978 ARNC 31.00 Jan 17, 2020 1.40   0 0
Jan 17, 2020 0.06   0 2744 ARNC 31.50 Jan 17, 2020 1.61   0 0
Jan 17, 2020 0.01   0 2336 ARNC 32.00 Jan 17, 2020 3.05   0 0
Jan 24, 2020     0 0 ARNC 27.00 Jan 24, 2020     0 0
Jan 24, 2020     0 0 ARNC 27.50 Jan 24, 2020 0.15   0 1
Jan 24, 2020     0 0 ARNC 28.00 Jan 24, 2020     0 0
Jan 24, 2020     0 0 ARNC 28.50 Jan 24, 2020 0.12   0 254
Jan 24, 2020 0.23   0 73 ARNC 29.00 Jan 24, 2020 0.19 -0.22 2 16
Jan 24, 2020 0.19 0.15 13 83 ARNC 29.50 Jan 24, 2020 0.83 -0.12 2 219
Jan 24, 2020 0.03 -0.07 5 16 ARNC 30.00 Jan 24, 2020 0.98 -0.32 2 55
Jan 24, 2020 0.01   0 186 ARNC 30.50 Jan 24, 2020 1.35   0 1
Jan 24, 2020 0.06   0 107 ARNC 31.00 Jan 24, 2020 1.52   0 1
Jan 24, 2020 1.00   0 0 ARNC 31.50 Jan 24, 2020 0.80   0 0
Jan 24, 2020 0.39   0 17 ARNC 32.00 Jan 24, 2020 2.20   0 0
Jan 31, 2020     0 0 ARNC 27.00 Jan 31, 2020 0.16 -0.21 15 308
Jan 31, 2020     0 0 ARNC 27.50 Jan 31, 2020 0.30   0 26
Jan 31, 2020 1.93   0 10 ARNC 28.00 Jan 31, 2020 0.38 -0.14 62 305
Jan 31, 2020 1.06 0.06 1 6 ARNC 28.50 Jan 31, 2020 0.41 -0.05 107 326
Jan 31, 2020 1.17 0.40 3 257 ARNC 29.00 Jan 31, 2020 0.59 -0.38 7 113
Jan 31, 2020 0.85 0.34 32 24 ARNC 29.50 Jan 31, 2020 0.84 -0.55 2 19
Jan 31, 2020 0.62 0.21 95 95 ARNC 30.00 Jan 31, 2020 1.52 -0.23 1 74
Jan 31, 2020 0.28 -0.14 23 215 ARNC 30.50 Jan 31, 2020 0.84   0 9
Jan 31, 2020 0.32 0.12 146 456 ARNC 31.00 Jan 31, 2020     0 0
Jan 31, 2020 0.14 0.01 1 71 ARNC 31.50 Jan 31, 2020     0 0
Jan 31, 2020 0.15   0 5 ARNC 32.00 Jan 31, 2020 3.07   0 6