Canada markets closed

Alcoa Corporation (AA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.57+1.37 (+3.89%)
At close: 04:00PM EDT
36.78 +0.21 (+0.57%)
After hours: 04:11PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA240419C000125002024-04-11 9:51AM EDT12.5024.0023.7524.200.00-141482.81%
AA240419C000150002024-03-27 2:46PM EDT15.0018.1519.7021.750.00-2798431.25%
AA240419C000175002024-04-15 11:52AM EDT17.5019.5418.3020.80+1.04+5.62%1172450.78%
AA240419C000200002024-04-12 11:55AM EDT20.0016.0015.6517.550.00-2202228.13%
AA240419C000210002024-04-03 10:00AM EDT21.0015.7514.6516.150.00-11373.44%
AA240419C000220002024-04-05 10:41AM EDT22.0014.2014.6014.750.00-2524237.50%
AA240419C000225002024-04-15 9:43AM EDT22.5014.5514.1014.20+0.90+6.59%41,136217.97%
AA240419C000230002024-03-20 9:31AM EDT23.006.9513.4513.800.00--2196.88%
AA240419C000240002024-04-12 9:33AM EDT24.0013.4512.6012.750.00-11202.34%
AA240419C000245002024-03-27 10:03AM EDT24.507.6511.9012.250.00-22125.00%
AA240419C000250002024-04-15 1:32PM EDT25.0011.8011.6011.75-0.65-5.22%71,744185.16%
AA240419C000255002024-04-15 9:48AM EDT25.5011.9011.0011.20+0.80+7.21%298143.75%
AA240419C000260002024-04-10 12:18PM EDT26.0010.2610.5510.750.00-217160.94%
AA240419C000270002024-04-15 9:38AM EDT27.009.959.609.75+0.08+0.81%955153.13%
AA240419C000275002024-04-08 2:40PM EDT27.509.159.109.550.00-119177.34%
AA240419C000280002024-04-12 10:02AM EDT28.008.928.608.750.00-237137.89%
AA240419C000285002024-04-15 1:13PM EDT28.508.318.108.25-0.34-3.93%158130.47%
AA240419C000290002024-04-12 3:26PM EDT29.006.207.407.700.00-161128.52%
AA240419C000295002024-04-15 10:56AM EDT29.507.357.157.25+0.15+2.08%389120.70%
AA240419C000300002024-04-15 3:34PM EDT30.006.606.506.65+1.30+24.53%10215,05965.63%
AA240419C000305002024-04-12 12:40PM EDT30.505.355.856.300.00-48362.50%
AA240419C000310002024-04-15 3:27PM EDT31.005.655.555.80+0.29+5.41%835093.36%
AA240419C000315002024-04-15 11:31AM EDT31.505.515.055.20+1.66+43.12%639475.00%
AA240419C000320002024-04-15 1:09PM EDT32.004.924.454.85+1.52+44.71%235674.22%
AA240419C000325002024-04-12 11:11AM EDT32.504.303.704.250.00-131582.81%
AA240419C000330002024-04-15 3:27PM EDT33.003.803.803.95+1.10+40.74%840988.48%
AA240419C000335002024-04-12 2:57PM EDT33.502.263.403.500.00-1268086.72%
AA240419C000340002024-04-15 3:16PM EDT34.003.022.993.05+1.11+58.12%3460883.01%
AA240419C000345002024-04-15 1:23PM EDT34.502.772.592.66+0.78+39.20%3554881.05%
AA240419C000350002024-04-15 3:38PM EDT35.002.182.172.29+0.82+60.29%1397,38577.64%
AA240419C000355002024-04-15 3:32PM EDT35.501.891.831.86+0.77+68.75%461,23473.54%
AA240419C000360002024-04-15 3:44PM EDT36.001.521.591.64+0.62+68.89%1541,25477.34%
AA240419C000370002024-04-15 3:55PM EDT37.001.121.091.12+0.55+96.49%7562,88976.17%
AA240419C000380002024-04-15 3:58PM EDT38.000.720.700.73+0.37+105.71%1,9431,01275.20%
AA240419C000390002024-04-15 3:41PM EDT39.000.430.420.46+0.20+86.96%3581,53374.41%
AA240419C000400002024-04-15 3:58PM EDT40.000.270.270.30+0.12+80.00%7432,36776.56%
AA240419C000450002024-04-15 3:22PM EDT45.000.030.020.07+0.01+50.00%2251792.19%
AA240419C000500002024-04-15 12:04PM EDT50.000.010.000.010.00-432796.88%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA240419P000125002024-04-09 10:48AM EDT12.500.010.000.010.00-1584325.00%
AA240419P000150002024-03-14 9:43AM EDT15.000.020.000.010.00-206,566268.75%
AA240419P000175002024-04-04 2:30PM EDT17.500.010.000.010.00-11,231225.00%
AA240419P000200002024-04-04 3:10PM EDT20.000.010.000.010.00-402,396187.50%
AA240419P000210002024-03-25 9:31AM EDT21.000.080.000.130.00-10237.50%
AA240419P000220002024-04-01 10:32AM EDT22.000.010.000.170.00-131229.69%
AA240419P000225002024-04-15 12:59PM EDT22.500.010.000.010.00-101,848150.00%
AA240419P000230002024-03-20 12:17PM EDT23.000.100.000.130.00-72202.34%
AA240419P000240002024-04-05 12:56PM EDT24.000.020.000.130.00-1117185.94%
AA240419P000245002024-04-08 11:29AM EDT24.500.010.000.010.00-530586125.00%
AA240419P000250002024-04-15 12:12PM EDT25.000.010.000.010.00-89,222121.88%
AA240419P000255002024-04-02 11:43AM EDT25.500.020.000.130.00-1081162.50%
AA240419P000260002024-04-15 3:56PM EDT26.000.010.000.02-0.03-42.86%2297118.75%
AA240419P000265002024-04-04 12:26PM EDT26.500.020.000.010.00-3112106.25%
AA240419P000270002024-04-10 3:25PM EDT27.000.030.000.140.00-554142.19%
AA240419P000275002024-04-11 3:23PM EDT27.500.020.000.010.00-10019593.75%
AA240419P000280002024-04-15 9:30AM EDT28.000.010.000.010.00-231,22887.50%
AA240419P000285002024-04-11 2:51PM EDT28.500.040.000.020.00-17690.63%
AA240419P000290002024-04-12 2:51PM EDT29.000.050.000.020.00-118984.38%
AA240419P000295002024-04-15 3:52PM EDT29.500.010.010.02-0.06-85.71%5358882.81%
AA240419P000300002024-04-15 3:41PM EDT30.000.020.010.03-0.05-71.43%84,59580.47%
AA240419P000305002024-04-12 3:18PM EDT30.500.060.040.07-0.04-40.00%644788.28%
AA240419P000310002024-04-15 2:32PM EDT31.000.080.020.15-0.04-33.33%198789.06%
AA240419P000315002024-04-15 12:00PM EDT31.500.070.050.10-0.10-58.82%240480.08%
AA240419P000320002024-04-15 3:29PM EDT32.000.100.090.13-0.16-61.54%960879.69%
AA240419P000325002024-04-15 1:54PM EDT32.500.130.130.17-0.10-43.48%5245978.52%
AA240419P000330002024-04-15 3:34PM EDT33.000.200.180.21-0.25-55.56%14115076.56%
AA240419P000335002024-04-15 3:44PM EDT33.500.270.260.29-0.31-53.45%2558376.95%
AA240419P000340002024-04-15 3:29PM EDT34.000.360.320.37-0.35-49.30%3201,44474.41%
AA240419P000345002024-04-15 3:09PM EDT34.500.440.430.46-0.42-48.84%1411,00472.85%
AA240419P000350002024-04-15 3:39PM EDT35.000.600.560.59-0.54-47.37%3941,56471.88%
AA240419P000355002024-04-15 1:39PM EDT35.500.720.720.76-0.70-49.30%4968971.29%
AA240419P000360002024-04-15 3:56PM EDT36.000.940.961.00-0.73-43.71%31141273.44%
AA240419P000370002024-04-15 3:51PM EDT37.001.461.451.49-0.87-37.34%10540272.46%
AA240419P000380002024-04-15 3:44PM EDT38.002.152.012.05-0.87-28.81%5542567.77%
AA240419P000390002024-04-15 3:26PM EDT39.002.822.742.91-1.18-29.50%7229771.09%
AA240419P000400002024-04-15 11:31AM EDT40.003.363.603.70-1.45-30.15%98470.31%
AA240419P000450002024-04-08 3:26PM EDT45.008.458.258.700.00-232092.19%
AA240419P000500002024-04-02 10:15AM EDT50.0015.0013.3013.550.00-20151.95%