Alcoa Corporation (AA)
NYSE - NYSE Delayed 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 | 2024-04-26 12:27PM EDT | 12.50 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA260116C00015000 | 2024-03-28 2:26PM EDT | 15.00 | 20.40 | 23.10 | 24.50 | 0.00 | - | 4 | 45 | 93.65% |
| AA260116C00017500 | 2024-02-06 1:10PM EDT | 17.50 | 13.00 | 15.05 | 16.25 | 0.00 | - | 2 | 17 | 0.00% |
| AA260116C00020000 | 2024-04-22 3:11PM EDT | 20.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AA260116C00022500 | 2024-04-08 12:45PM EDT | 22.50 | 17.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA260116C00025000 | 2024-04-30 12:06PM EDT | 25.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA260116C00030000 | 2024-04-29 1:36PM EDT | 30.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AA260116C00035000 | 2024-04-30 2:57PM EDT | 35.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA260116C00040000 | 2024-04-30 3:48PM EDT | 40.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AA260116C00045000 | 2024-04-30 12:04PM EDT | 45.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AA260116C00050000 | 2024-04-30 3:50PM EDT | 50.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| AA260116C00055000 | 2024-04-29 2:23PM EDT | 55.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA260116P00012500 | 2024-04-15 1:37PM EDT | 12.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AA260116P00015000 | 2024-04-26 1:24PM EDT | 15.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA260116P00017500 | 2024-04-10 9:30AM EDT | 17.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA260116P00020000 | 2024-04-30 2:59PM EDT | 20.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA260116P00022500 | 2024-04-30 11:31AM EDT | 22.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AA260116P00025000 | 2024-04-30 3:50PM EDT | 25.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AA260116P00030000 | 2024-04-30 2:48PM EDT | 30.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AA260116P00035000 | 2024-04-30 3:16PM EDT | 35.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| AA260116P00040000 | 2024-04-25 10:01AM EDT | 40.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AA260116P00045000 | 2024-04-03 3:28PM EDT | 45.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA260116P00050000 | 2024-01-16 3:35PM EDT | 50.00 | 23.60 | 22.15 | 23.60 | 0.00 | - | - | 4 | 66.72% |
© 2024 Yahoo. All rights reserved.