Canada markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.20-1.03 (-2.84%)
At close: 04:00PM EDT
37.00 +1.80 (+5.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA240419C000125002024-04-11 9:51AM EDT12.5024.0022.3524.200.00-141542.19%
AA240419C000150002024-03-27 2:46PM EDT15.0018.1519.2521.150.00-279850.00%
AA240419C000175002024-04-12 11:55AM EDT17.5018.5017.1017.90+2.96+19.05%1171301.95%
AA240419C000200002024-04-12 11:55AM EDT20.0016.0015.0515.60+5.25+48.84%2200228.91%
AA240419C000210002024-04-03 10:00AM EDT21.0015.7514.1514.350.00-11181.25%
AA240419C000220002024-04-05 10:41AM EDT22.0014.2013.1513.300.00-2524151.56%
AA240419C000225002024-04-12 12:11PM EDT22.5013.6512.6012.80-1.05-7.14%41,13650.00%
AA240419C000230002024-03-20 9:31AM EDT23.006.9512.1512.300.00--2139.06%
AA240419C000240002024-04-12 9:33AM EDT24.0013.4511.1511.400.00-10149.22%
AA240419C000245002024-03-27 10:03AM EDT24.507.659.6511.800.00-22120.31%
AA240419C000250002024-04-12 9:31AM EDT25.0012.4510.0510.50+1.05+9.21%21,745135.55%
AA240419C000255002024-04-08 10:00AM EDT25.5011.109.5010.800.00-18194.14%
AA240419C000260002024-04-10 12:18PM EDT26.0010.268.909.800.00-217140.23%
AA240419C000270002024-04-09 2:59PM EDT27.009.877.458.850.00-355188.87%
AA240419C000275002024-04-08 2:40PM EDT27.509.157.658.050.00-119118.75%
AA240419C000280002024-04-12 10:02AM EDT28.008.926.907.65+0.12+1.36%23996.88%
AA240419C000285002024-04-03 10:57AM EDT28.508.656.557.100.00-858100.78%
AA240419C000290002024-04-12 3:26PM EDT29.006.205.706.80-1.35-17.88%16178.13%
AA240419C000295002024-04-05 2:09PM EDT29.507.205.705.850.00-28978.13%
AA240419C000300002024-04-12 2:44PM EDT30.005.305.255.40-1.05-16.54%8015,09480.86%
AA240419C000305002024-04-12 12:40PM EDT30.505.354.754.90-0.40-6.96%48274.22%
AA240419C000310002024-04-11 1:34PM EDT31.005.364.304.450.00-435074.02%
AA240419C000315002024-04-12 2:55PM EDT31.503.853.854.00-0.69-15.20%1039672.27%
AA240419C000320002024-04-12 3:29PM EDT32.003.403.403.55-1.06-23.77%335369.53%
AA240419C000325002024-04-12 11:11AM EDT32.504.303.003.15+0.30+7.50%131669.73%
AA240419C000330002024-04-12 3:58PM EDT33.002.702.632.72-0.65-19.40%1141568.36%
AA240419C000335002024-04-12 2:57PM EDT33.502.262.272.35-1.03-31.31%1267267.77%
AA240419C000340002024-04-12 3:01PM EDT34.001.911.942.00-0.97-33.68%2559767.09%
AA240419C000345002024-04-12 12:55PM EDT34.501.991.631.69-0.40-16.74%6350866.50%
AA240419C000350002024-04-12 3:57PM EDT35.001.361.341.40-0.72-34.62%2267,41965.43%
AA240419C000355002024-04-12 3:51PM EDT35.501.121.111.16-0.60-34.88%2031,10965.53%
AA240419C000360002024-04-12 3:58PM EDT36.000.900.900.94-0.57-38.78%96194665.14%
AA240419C000370002024-04-12 3:52PM EDT37.000.570.570.61-0.47-45.19%3042,76265.04%
AA240419C000380002024-04-12 3:55PM EDT38.000.350.350.38-0.33-48.53%3801,06665.23%
AA240419C000390002024-04-12 3:41PM EDT39.000.230.210.24-0.20-46.51%2211,66066.21%
AA240419C000400002024-04-12 3:56PM EDT40.000.150.120.14-0.13-46.43%1632,36366.41%
AA240419C000450002024-04-12 2:56PM EDT45.000.020.000.08-0.01-33.33%3852988.28%
AA240419C000500002024-04-12 10:39AM EDT50.000.010.000.010.00-132693.75%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA240419P000125002024-04-09 10:48AM EDT12.500.010.000.020.00-1584281.25%
AA240419P000150002024-03-14 9:43AM EDT15.000.020.000.010.00-206,566218.75%
AA240419P000175002024-04-04 2:30PM EDT17.500.010.000.010.00-11,231181.25%
AA240419P000200002024-04-04 3:10PM EDT20.000.010.000.040.00-402,396173.44%
AA240419P000210002024-03-25 9:31AM EDT21.000.080.000.500.00-10244.14%
AA240419P000220002024-04-01 10:32AM EDT22.000.010.000.050.00-131151.56%
AA240419P000225002024-04-08 11:34AM EDT22.500.010.000.030.00-11,848135.94%
AA240419P000230002024-03-20 12:17PM EDT23.000.100.000.500.00-72207.81%
AA240419P000240002024-04-05 12:56PM EDT24.000.020.000.500.00-1117190.63%
AA240419P000245002024-04-08 11:29AM EDT24.500.010.000.020.00-530586106.25%
AA240419P000250002024-04-12 3:34PM EDT25.000.010.000.01-0.01-50.00%119,22493.75%
AA240419P000255002024-04-02 11:43AM EDT25.500.020.000.500.00-1081166.02%
AA240419P000260002024-04-03 9:40AM EDT26.000.040.000.070.00-1297107.81%
AA240419P000265002024-04-04 12:26PM EDT26.500.020.000.500.00-3112150.00%
AA240419P000270002024-04-10 3:25PM EDT27.000.030.000.500.00-554142.19%
AA240419P000275002024-04-11 3:23PM EDT27.500.020.000.020.00-10019575.00%
AA240419P000280002024-04-12 2:48PM EDT28.000.010.010.02-0.03-75.00%1521,08475.00%
AA240419P000285002024-04-11 2:51PM EDT28.500.040.010.500.00-176120.12%
AA240419P000290002024-04-12 2:51PM EDT29.000.050.010.50-0.07-58.33%1189112.50%
AA240419P000295002024-04-12 3:52PM EDT29.500.070.050.23-0.10-58.82%108889.84%
AA240419P000300002024-04-12 3:32PM EDT30.000.070.060.09+0.02+40.00%3084,32371.88%
AA240419P000305002024-04-12 1:00PM EDT30.500.100.080.12+0.01+11.11%26518370.31%
AA240419P000310002024-04-12 2:24PM EDT31.000.120.120.15+0.04+50.00%1297669.14%
AA240419P000315002024-04-12 3:45PM EDT31.500.170.170.21+0.04+30.77%1439468.75%
AA240419P000320002024-04-12 2:31PM EDT32.000.260.220.28+0.06+30.00%1661067.38%
AA240419P000325002024-04-12 12:07PM EDT32.500.230.320.36+0.03+15.00%145967.09%
AA240419P000330002024-04-12 3:34PM EDT33.000.450.420.48+0.17+60.71%5414466.60%
AA240419P000335002024-04-12 3:36PM EDT33.500.580.560.60+0.20+52.63%5357065.92%
AA240419P000340002024-04-12 3:47PM EDT34.000.710.720.75+0.26+57.78%88767565.14%
AA240419P000345002024-04-12 3:41PM EDT34.500.860.900.94+0.26+43.33%4741,00764.36%
AA240419P000350002024-04-12 3:58PM EDT35.001.141.141.19+0.34+42.50%1751,59465.14%
AA240419P000355002024-04-12 3:23PM EDT35.501.421.371.41+0.41+40.59%38450663.18%
AA240419P000360002024-04-12 3:49PM EDT36.001.671.661.72+0.42+33.60%23732263.57%
AA240419P000370002024-04-12 3:49PM EDT37.002.332.332.41+0.59+33.91%34422263.87%
AA240419P000380002024-04-12 3:47PM EDT38.003.023.053.20+0.65+27.43%5441262.31%
AA240419P000390002024-04-12 3:33PM EDT39.004.003.754.10+0.86+27.39%1229556.06%
AA240419P000400002024-04-12 3:42PM EDT40.004.814.855.00+0.56+13.18%38365.82%
AA240419P000450002024-04-08 3:26PM EDT45.008.458.709.950.00-2325112.11%
AA240419P000500002024-04-02 10:15AM EDT50.0015.0014.7014.900.00-2050.00%