Canada markets close in 4 hours

Alcoa Corporation (AA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.45-0.67 (-2.67%)
As of 12:00PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA231208C000140002023-11-10 11:03AM EST14.0010.5010.1510.550.00--1435.94%
AA231208C000150002023-12-04 1:16PM EST15.0012.459.359.450.00--1225.00%
AA231208C000160002023-11-14 1:58PM EST16.0010.308.308.400.00--10.00%
AA231208C000180002023-12-01 11:52AM EST18.006.456.306.40-3.40-34.52%1120.00%
AA231208C000190002023-12-07 10:51AM EST19.005.505.355.45-3.35-37.85%22125.00%
AA231208C000210002023-12-07 9:43AM EST21.003.703.303.40-2.10-36.21%220.00%
AA231208C000220002023-12-05 12:43PM EST22.003.352.342.440.00-290.00%
AA231208C000230002023-12-07 9:39AM EST23.001.761.371.49-0.87-33.08%1560.16%
AA231208C000240002023-12-07 10:56AM EST24.000.700.530.58-1.87-72.76%1011742.58%
AA231208C000245002023-12-07 11:42AM EST24.500.280.250.30-0.52-65.00%1111544.92%
AA231208C000250002023-12-07 11:30AM EST25.000.120.110.13-0.35-74.47%13016346.09%
AA231208C000255002023-12-07 11:38AM EST25.500.050.030.06-0.22-81.48%19128750.39%
AA231208C000260002023-12-07 11:12AM EST26.000.030.020.03-0.08-72.73%14887053.13%
AA231208C000265002023-12-07 11:12AM EST26.500.020.010.02-0.07-77.78%946259.38%
AA231208C000270002023-12-07 11:30AM EST27.000.020.010.02-0.01-33.33%181,21970.31%
AA231208C000275002023-12-07 11:36AM EST27.500.020.010.02-0.01-33.33%2057881.25%
AA231208C000280002023-12-07 11:05AM EST28.000.010.010.02-0.01-50.00%5175190.63%
AA231208C000285002023-12-06 1:27PM EST28.500.020.000.160.00-20627138.28%
AA231208C000290002023-12-07 10:10AM EST29.000.010.000.020.00-41,992104.69%
AA231208C000295002023-12-06 9:58AM EST29.500.010.000.010.00-443,246106.25%
AA231208C000300002023-12-07 11:18AM EST30.000.010.000.020.00-14,191121.88%
AA231208C000305002023-12-04 9:52AM EST30.500.050.000.060.00-95622153.13%
AA231208C000310002023-12-06 1:03PM EST31.000.010.000.020.00-2190137.50%
AA231208C000315002023-11-28 3:21PM EST31.500.020.000.020.00--50146.88%
AA231208C000320002023-12-04 3:20PM EST32.000.010.000.020.00-183258156.25%
AA231208C000330002023-12-01 12:24PM EST33.000.010.000.030.00-34178.13%
AA231208C000340002023-11-06 9:42AM EST34.000.110.000.010.00--1168.75%
AA231208C000350002023-11-28 11:28AM EST35.000.010.000.150.00-12264.06%
AA231208C000360002023-11-09 12:20PM EST36.000.140.000.150.00--1281.25%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA231208P000140002023-11-14 2:40PM EST14.000.010.000.010.00--240287.50%
AA231208P000150002023-11-10 1:46PM EST15.000.030.000.150.00--44367.19%
AA231208P000170002023-11-14 2:40PM EST17.000.030.000.150.00--20285.94%
AA231208P000190002023-11-10 11:16AM EST19.000.090.000.010.00--1137.50%
AA231208P000200002023-12-05 11:19AM EST20.000.010.000.020.00-117125.00%
AA231208P000210002023-11-29 10:34AM EST21.000.010.000.020.00-303896.88%
AA231208P000215002023-11-29 1:03PM EST21.500.010.000.010.00--575.00%
AA231208P000220002023-12-07 10:05AM EST22.000.020.000.01+0.01+100.00%328362.50%
AA231208P000225002023-11-29 2:23PM EST22.500.030.000.040.00--9865.63%
AA231208P000230002023-12-05 2:49PM EST23.000.040.020.040.00-4128555.47%
AA231208P000235002023-12-07 10:47AM EST23.500.070.050.08+0.05+250.00%1616950.00%
AA231208P000240002023-12-07 10:27AM EST24.000.200.160.18+0.11+122.22%6743450.39%
AA231208P000245002023-12-07 11:37AM EST24.500.360.370.41+0.18+100.00%11365350.39%
AA231208P000250002023-12-07 11:44AM EST25.000.720.720.77+0.37+105.71%16866856.45%
AA231208P000255002023-12-07 11:38AM EST25.501.141.151.18+0.68+147.83%351,06162.50%
AA231208P000260002023-12-07 11:29AM EST26.001.671.601.66+0.65+63.73%1593371.09%
AA231208P000265002023-12-07 11:28AM EST26.502.222.082.15+1.07+93.04%2142281.25%
AA231208P000270002023-12-06 1:28PM EST27.002.152.532.68+0.62+40.52%1083790.63%
AA231208P000275002023-12-07 9:45AM EST27.502.843.053.15+0.83+41.29%32185101.56%
AA231208P000280002023-12-07 10:35AM EST28.003.333.603.65+0.72+27.59%21132123.44%
AA231208P000285002023-12-04 9:37AM EST28.501.314.054.150.00-5238125.00%
AA231208P000290002023-12-05 2:30PM EST29.004.304.554.65+0.44+11.40%59135.94%
AA231208P000295002023-12-06 11:32AM EST29.503.905.055.150.00-10146.09%
AA231208P000300002023-12-06 2:37PM EST30.004.555.455.700.00-112137.50%
AA231208P000305002023-12-01 2:45PM EST30.502.716.106.200.00-20191.41%
AA231208P000310002023-12-05 3:38PM EST31.005.756.606.700.00-112202.34%
AA231208P000315002023-12-05 10:14AM EST31.505.407.107.200.00--5212.50%
AA231208P000320002023-12-06 2:16PM EST32.006.507.607.700.00-20222.66%
AA231208P000330002023-12-05 10:14AM EST33.006.908.558.650.00-20212.50%
AA231208P000340002023-12-01 10:07AM EST34.006.659.609.800.00-10282.81%
AA231208P000350002023-12-05 11:19AM EST35.009.5010.6010.700.00-20278.13%
AA231208P000370002023-12-01 10:07AM EST37.009.6512.5512.700.00-20295.31%
AA231208P000380002023-12-05 3:45PM EST38.0012.8013.4013.650.00-20326.56%
AA231208P000400002023-12-05 11:37AM EST40.0014.4015.6015.700.00--0356.25%