FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Arconic Inc. (ARNC)
Thursday, 12/5/2019 4:41:37 PM ET - 20 min. delayed
Look! There's potential to make 5.3% in only 49 days!
DEC    Expiring 12/6/2019  0 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
30.0 0.47 0.58 0.50 0 10 1.6% -0.0%
30.5 0.12 0.15 0.15 161 361 0.4% 0.5%
DEC    Expiring 12/13/2019  7 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
30.0 0.68 0.76 0.72 0 201 2.3% 0.7%
30.5 0.36 0.44 0.43 0 9 1.2% 1.3%
DEC    Expiring 12/20/2019  14 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
30.0 0.78 0.90 0.87 3 1554 2.6% 1.0%
30.5 0.52 0.61 0.60 1 3 1.7% 1.8%
DEC    Expiring 12/27/2019  21 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
30.0 0.90 1.01 1.00 0 1 3.0% 1.4%
30.5 0.60 0.70 0.72 0 0 2.0% 2.1%
JAN    Expiring 1/3/2020  28 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
30.0 0.97 1.14 1.10 0 10 3.3% 1.7%
30.5 0.68 0.83 0.84 0 0 2.3% 2.3%
JAN    Expiring 1/10/2020  35 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
30.0 1.11 1.33 1.20 0 1 3.8% 2.1%
30.5 0.82 0.96 0.93 0 10 2.8% 2.8%
JAN    Expiring 1/17/2020  42 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
30.0 1.23 1.35 1.29 9 1854 4.2% 2.6%
31.0 0.75 0.79 0.80 26 456 2.5% 4.3%
JAN    Expiring 1/24/2020  49 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
30.0 - 2.90 - 0 0 - -
30.5 - 3.20 - 0 0 - -
APR    Expiring 4/17/2020  133 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
30.0 2.25 2.40 2.09 1 856 8.0% 6.3%
31.0 1.72 1.90 1.61 0 341 6.0% 7.8%
JUL    Expiring 7/17/2020  224 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
30.0 2.94 3.30 2.65 0 0 10.7% 8.9%
31.0 2.43 2.67 2.18 0 10 8.7% 10.5%
JAN    Expiring 1/15/2021  406 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
30.0 4.10 4.30 3.51 0 472 15.5% 13.7%
32.0 3.10 3.40 2.64 0 574 11.3% 16.9%
JAN    Expiring 1/21/2022  777 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
30.0 5.45 6.30 4.82 0 29 21.8% 19.9%
32.0 4.50 5.55 3.97 0 18 17.3% 23.2%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain ARNC Quote - Option Quotes for ARNC - OptionChain for ARNC
Copyright © 2019 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN