Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA260116C00012500 | 2024-08-05 2:19PM EDT | 12.50 | 16.61 | 18.55 | 19.90 | 0.00 | - | 100 | 104 | 0.00% |
| AA260116C00015000 | 2024-08-07 10:23AM EDT | 15.00 | 16.75 | 14.15 | 15.75 | 0.00 | - | 1 | 45 | 0.00% |
| AA260116C00017500 | 2024-09-03 9:30AM EDT | 17.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AA260116C00020000 | 2024-10-03 1:12PM EDT | 20.00 | 19.80 | 19.75 | 20.20 | +1.65 | +9.09% | 4 | 197 | 61.77% |
| AA260116C00022500 | 2024-10-03 3:12PM EDT | 22.50 | 17.85 | 17.85 | 18.30 | -1.59 | -8.18% | 1 | 61 | 59.79% |
| AA260116C00025000 | 2024-10-03 1:13PM EDT | 25.00 | 16.13 | 15.15 | 16.40 | -1.02 | -5.95% | 1 | 310 | 53.25% |
| AA260116C00030000 | 2024-10-03 3:40PM EDT | 30.00 | 12.87 | 12.15 | 13.20 | -1.18 | -8.40% | 1 | 1,069 | 52.32% |
| AA260116C00035000 | 2024-10-01 2:13PM EDT | 35.00 | 11.15 | 10.20 | 10.45 | 0.00 | - | 22 | 808 | 52.97% |
| AA260116C00040000 | 2024-10-02 10:29AM EDT | 40.00 | 9.00 | 7.95 | 8.25 | 0.00 | - | 35 | 2,820 | 51.45% |
| AA260116C00045000 | 2024-10-03 1:13PM EDT | 45.00 | 6.20 | 5.85 | 6.45 | -0.94 | -13.17% | 5 | 867 | 51.10% |
| AA260116C00050000 | 2024-10-02 12:57PM EDT | 50.00 | 5.36 | 3.90 | 6.85 | 0.00 | - | 19 | 3,050 | 52.21% |
| AA260116C00055000 | 2024-10-02 1:52PM EDT | 55.00 | 4.15 | 3.65 | 3.95 | 0.00 | - | 212 | 353 | 49.68% |
| AA260116C00060000 | 2024-10-02 12:05PM EDT | 60.00 | 3.40 | 2.73 | 3.05 | 0.00 | - | 17 | 304 | 48.93% |
| AA260116C00065000 | 2024-10-03 11:58AM EDT | 65.00 | 2.24 | 2.05 | 2.41 | -0.30 | -11.81% | 21 | 920 | 48.71% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA260116P00012500 | 2024-10-02 12:55PM EDT | 12.50 | 0.27 | 0.09 | 0.50 | 0.00 | - | 1 | 221 | 59.67% |
| AA260116P00015000 | 2024-09-03 11:30AM EDT | 15.00 | 0.87 | 0.19 | 1.77 | 0.00 | - | 2 | 216 | 68.26% |
| AA260116P00017500 | 2024-10-03 10:18AM EDT | 17.50 | 0.76 | 0.65 | 0.85 | -0.01 | -1.30% | 1 | 960 | 54.15% |
| AA260116P00020000 | 2024-09-30 10:29AM EDT | 20.00 | 1.13 | 1.03 | 2.07 | 0.00 | - | 1 | 253 | 58.42% |
| AA260116P00022500 | 2024-10-01 3:29PM EDT | 22.50 | 1.52 | 1.53 | 2.20 | 0.00 | - | 44 | 2,389 | 53.81% |
| AA260116P00025000 | 2024-09-27 3:32PM EDT | 25.00 | 2.12 | 2.11 | 2.70 | 0.00 | - | 2 | 2,545 | 51.34% |
| AA260116P00030000 | 2024-10-03 11:58AM EDT | 30.00 | 3.85 | 3.65 | 4.75 | +0.40 | +11.59% | 9 | 2,779 | 50.10% |
| AA260116P00035000 | 2024-10-03 10:26AM EDT | 35.00 | 5.90 | 5.75 | 5.95 | +0.40 | +7.27% | 2 | 1,546 | 45.34% |
| AA260116P00040000 | 2024-10-02 2:45PM EDT | 40.00 | 8.15 | 8.30 | 8.85 | 0.00 | - | 1 | 193 | 45.13% |
| AA260116P00045000 | 2024-09-30 10:29AM EDT | 45.00 | 11.40 | 11.30 | 13.85 | 0.00 | - | 1 | 119 | 54.42% |
| AA260116P00050000 | 2024-07-19 3:39PM EDT | 50.00 | 17.25 | 18.75 | 19.15 | 0.00 | - | 2 | 8 | 62.38% |
| AA260116P00055000 | 2024-07-17 10:42AM EDT | 55.00 | 19.15 | 22.25 | 24.35 | 0.00 | - | 1 | 5 | 64.75% |
| AA260116P00060000 | 2024-07-10 12:44PM EDT | 60.00 | 22.65 | 28.45 | 32.00 | 0.00 | - | 1 | 3 | 81.20% |
| AA260116P00065000 | 2024-10-02 9:48AM EDT | 65.00 | 26.37 | 26.25 | 29.60 | 0.00 | - | 7 | 12 | 51.34% |
© 2024 Yahoo. All rights reserved.