Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA261218C00015000 | 2024-08-28 10:33AM EDT | 15.00 | 19.30 | 24.00 | 29.00 | 0.00 | - | 1 | 1 | 71.78% |
| AA261218C00017500 | 2024-09-06 3:51PM EDT | 17.50 | 14.00 | 21.90 | 24.25 | 0.00 | - | 2 | 6 | 51.69% |
| AA261218C00020000 | 2024-09-17 2:42PM EDT | 20.00 | 17.25 | 20.10 | 23.15 | 0.00 | - | 4 | 7 | 54.90% |
| AA261218C00022500 | 2024-08-26 9:46AM EDT | 22.50 | 16.50 | 16.10 | 18.40 | 0.00 | - | 1 | 1 | 41.38% |
| AA261218C00025000 | 2024-08-07 12:49PM EDT | 25.00 | 11.37 | 9.45 | 10.50 | 0.00 | - | 2 | 1 | 0.00% |
| AA261218C00030000 | 2024-09-26 1:16PM EDT | 30.00 | 16.25 | 14.95 | 18.20 | 0.00 | - | 4 | 51 | 57.96% |
| AA261218C00035000 | 2024-09-26 1:04PM EDT | 35.00 | 13.75 | 12.00 | 14.50 | 0.00 | - | 6 | 59 | 51.72% |
| AA261218C00040000 | 2024-09-26 12:41PM EDT | 40.00 | 11.30 | 10.20 | 11.60 | 0.00 | - | 2 | 61 | 52.68% |
| AA261218C00045000 | 2024-10-04 3:55PM EDT | 45.00 | 9.50 | 8.75 | 9.75 | -0.25 | -2.56% | 20 | 153 | 51.36% |
| AA261218C00050000 | 2024-09-25 2:09PM EDT | 50.00 | 6.20 | 6.60 | 9.45 | 0.00 | - | 1 | 32 | 55.76% |
| AA261218C00055000 | 2024-09-24 2:06PM EDT | 55.00 | 5.60 | 5.70 | 8.80 | 0.00 | - | 4 | 17 | 51.03% |
| AA261218C00060000 | 2024-09-26 1:02PM EDT | 60.00 | 5.90 | 4.95 | 7.30 | 0.00 | - | 2 | 66 | 50.21% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA261218P00015000 | 2024-09-16 3:58PM EDT | 15.00 | 1.30 | 0.06 | 1.15 | 0.00 | - | 20 | 31 | 55.66% |
| AA261218P00017500 | 2024-09-26 10:43AM EDT | 17.50 | 1.45 | 0.24 | 1.59 | 0.00 | - | 58 | 63 | 53.32% |
| AA261218P00020000 | 2024-10-03 11:06AM EDT | 20.00 | 2.08 | 0.71 | 2.47 | 0.00 | - | 8 | 52 | 54.61% |
| AA261218P00022500 | 2024-10-02 2:05PM EDT | 22.50 | 3.30 | 1.03 | 3.15 | 0.00 | - | 7 | 72 | 52.82% |
| AA261218P00025000 | 2024-10-01 1:15PM EDT | 25.00 | 3.45 | 2.37 | 3.65 | 0.00 | - | 1 | 83 | 49.30% |
| AA261218P00030000 | 2024-10-03 3:29PM EDT | 30.00 | 5.40 | 4.35 | 5.35 | 0.00 | - | 1 | 84 | 46.12% |
| AA261218P00035000 | 2024-09-24 9:32AM EDT | 35.00 | 7.66 | 6.35 | 8.55 | 0.00 | - | 1 | 90 | 48.89% |
| AA261218P00040000 | 2024-09-26 12:34PM EDT | 40.00 | 10.00 | 8.30 | 11.15 | 0.00 | - | 1 | 17 | 46.64% |
| AA261218P00045000 | 2024-09-12 2:10PM EDT | 45.00 | 16.32 | 11.55 | 14.70 | 0.00 | - | - | 1 | 47.33% |
| AA261218P00060000 | 2024-08-13 10:37AM EDT | 60.00 | 29.13 | 27.85 | 29.75 | 0.00 | - | - | 50 | 58.09% |
© 2024 Yahoo. All rights reserved.