Option Chain for Arconic Inc. (ARNC) 

$ 16.68 R     -1.04 (-5.87%) Volume: 6.4m 6:30 PM EDT Mar 27, 2020
After Hours:  $ 16.68 0.00 (0.00%) Volume: 584.63k 7:32 PM EDT Mar 27, 2020
Option Filter:        Type:        Help
Mar 20  |  Apr 20  |  May 20  |  Jul 20  |  Oct 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Apr 3, 2020     0 0 ARNC 15.50 Apr 3, 2020 0.83   0 12
Apr 3, 2020 1.67 0.02 1 16 ARNC 16.00 Apr 3, 2020 2.38   0 0
Apr 3, 2020 1.30 -0.07 19 14 ARNC 16.50 Apr 3, 2020     0 0
Apr 3, 2020     0 0 ARNC 17.00 Apr 3, 2020 1.30 0.05 20 10
Apr 3, 2020 0.68 0.26 14 5 ARNC 17.50 Apr 3, 2020     0 0
Apr 3, 2020 0.65 0.42 2 5 ARNC 18.00 Apr 3, 2020 3.55   0 8
Apr 9, 2020 1.22   0 5 ARNC 15.50 Apr 9, 2020 1.75   0 3
Apr 9, 2020 2.00   0 5 ARNC 16.00 Apr 9, 2020 0.93   0 1
Apr 9, 2020     0 0 ARNC 16.50 Apr 9, 2020 1.55   0 2
Apr 9, 2020     0 0 ARNC 17.00 Apr 9, 2020 1.40   0 1
Apr 9, 2020     0 0 ARNC 17.50 Apr 9, 2020     0 0
Apr 9, 2020 1.00   0 1 ARNC 18.00 Apr 9, 2020     0 0
Apr 17, 2020 1.36   0 3 ARNC 15.50 Apr 17, 2020     0 0
Apr 17, 2020 2.00   0 3 ARNC 16.00 Apr 17, 2020 2.07   0 1
Apr 17, 2020 1.42   0 9 ARNC 16.50 Apr 17, 2020     0 0
Apr 17, 2020     0 0 ARNC 17.00 Apr 17, 2020 2.28   0 6
Apr 17, 2020     0 0 ARNC 17.50 Apr 17, 2020     0 0
Apr 17, 2020 1.58   0 13 ARNC 18.00 Apr 17, 2020 2.35 0.35 5 15
Apr 24, 2020 2.14   0 2 ARNC 16.00 Apr 24, 2020     0 0
Apr 24, 2020 2.19   0 2 ARNC 16.50 Apr 24, 2020 2.00 0.70 1 1
Apr 24, 2020 0.93   0 8 ARNC 17.00 Apr 24, 2020 3.50   0 0
Apr 24, 2020     0 0 ARNC 17.50 Apr 24, 2020 3.15   0 5
Apr 24, 2020 0.75   0 1 ARNC 18.00 Apr 24, 2020 2.88   0 2