Canada markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.51-1.17 (-2.18%)
At close: 4:00PM EDT
52.50 -0.01 (-0.02%)
After hours: 05:54PM EDT
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA211022C000250002021-10-18 2:16AM EDT25.0030.1027.4027.650.00-15312.50%
AA211022C000350002021-10-18 2:16AM EDT35.0020.8817.3517.600.00--2231.25%
AA211022C000380002021-10-11 9:34AM EDT38.0019.2514.3514.550.00-1115167.19%
AA211022C000390002021-10-18 2:16AM EDT39.0010.1013.3014.200.00--3214.45%
AA211022C000400002021-10-20 9:55AM EDT40.0012.9012.4012.65-1.33-9.35%755125.00%
AA211022C000410002021-10-18 10:48AM EDT41.0016.0511.4011.550.00-19132.81%
AA211022C000420002021-10-20 2:29PM EDT42.0010.4510.4010.55-3.75-26.41%2664121.09%
AA211022C000430002021-10-14 3:53PM EDT43.0013.809.4010.200.00-23163.67%
AA211022C000440002021-10-18 1:07PM EDT44.0010.308.458.600.00-25485.94%
AA211022C000450002021-10-20 3:27PM EDT45.007.257.407.60-2.00-21.62%27333102.34%
AA211022C000460002021-10-19 2:59PM EDT46.007.056.356.65-1.15-14.02%19399.61%
AA211022C000470002021-10-20 3:38PM EDT47.005.555.455.70-1.95-26.00%182,59473.44%
AA211022C000480002021-10-20 10:09AM EDT48.004.454.404.65-1.90-29.92%457173.83%
AA211022C000490002021-10-20 1:13PM EDT49.003.703.453.75-2.00-35.09%31,37654.30%
AA211022C000500002021-10-20 3:31PM EDT50.002.562.542.70-1.24-32.63%813,05052.34%
AA211022C000510002021-10-20 3:22PM EDT51.001.551.751.98-1.45-48.33%119456.54%
AA211022C000515002021-10-20 3:31PM EDT51.501.381.391.54-1.70-55.19%214650.59%
AA211022C000520002021-10-20 3:42PM EDT52.001.131.091.26-1.34-54.25%381,33152.05%
AA211022C000525002021-10-20 3:56PM EDT52.500.840.840.98-1.19-58.62%21211651.37%
AA211022C000530002021-10-20 3:46PM EDT53.000.690.620.70-0.76-52.41%34341648.44%
AA211022C000535002021-10-20 3:44PM EDT53.500.500.460.53-0.68-57.63%29926249.22%
AA211022C000540002021-10-20 3:28PM EDT54.000.360.330.39-0.57-61.29%37751549.61%
AA211022C000550002021-10-20 3:58PM EDT55.000.200.190.22-0.34-62.96%1,6342,21450.98%
AA211022C000560002021-10-20 3:44PM EDT56.000.130.120.14-0.21-61.76%1971,22755.47%
AA211022C000600002021-10-20 3:55PM EDT60.000.030.030.04-0.05-62.50%6072,07875.00%
AA211022C000650002021-10-20 3:13PM EDT65.000.010.000.030.00-1881,08598.44%
AA211022C000700002021-10-18 2:38PM EDT70.000.010.000.010.00-5217112.50%
AA211022C000750002021-10-18 11:35AM EDT75.000.020.000.010.00-2975137.50%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA211022P000250002021-09-21 3:38PM EDT25.000.070.000.060.00--15340.63%
AA211022P000300002021-10-06 10:59AM EDT30.000.130.000.010.00-11212.50%
AA211022P000350002021-10-18 1:39PM EDT35.000.010.000.010.00-180162.50%
AA211022P000380002021-10-15 1:57PM EDT38.000.010.000.010.00-64129131.25%
AA211022P000390002021-10-15 1:47PM EDT39.000.010.000.030.00-437137.50%
AA211022P000400002021-10-15 2:09PM EDT40.000.010.000.010.00-4325112.50%
AA211022P000410002021-10-15 12:02PM EDT41.000.020.000.02+0.01+100.00%3185109.38%
AA211022P000420002021-10-18 12:10PM EDT42.000.010.000.010.00-1248593.75%
AA211022P000430002021-10-18 12:50PM EDT43.000.010.000.010.00-151284.38%
AA211022P000440002021-10-20 10:21AM EDT44.000.010.000.010.00-543075.00%
AA211022P000450002021-10-20 1:30PM EDT45.000.020.000.01-0.01-33.33%746565.63%
AA211022P000460002021-10-20 12:28PM EDT46.000.010.000.020.00-732662.50%
AA211022P000470002021-10-20 2:47PM EDT47.000.020.000.030.00-722,42257.03%
AA211022P000480002021-10-20 2:54PM EDT48.000.040.010.05+0.02+100.00%36756453.13%
AA211022P000490002021-10-20 3:23PM EDT49.000.110.060.09+0.05+83.33%2510251.95%
AA211022P000500002021-10-20 3:52PM EDT50.000.160.140.18+0.03+23.08%5712,51351.37%
AA211022P000510002021-10-20 3:21PM EDT51.000.420.310.37+0.21+100.00%44053250.10%
AA211022P000515002021-10-20 3:28PM EDT51.500.500.440.52+0.23+85.19%18422350.00%
AA211022P000520002021-10-20 3:53PM EDT52.000.700.600.72+0.30+75.00%1,15090650.49%
AA211022P000525002021-10-20 3:42PM EDT52.500.890.850.96+0.30+50.85%26250250.78%
AA211022P000530002021-10-20 2:53PM EDT53.001.331.101.25+0.57+75.00%14953651.66%
AA211022P000535002021-10-20 3:22PM EDT53.501.531.461.59+0.60+64.52%15339953.22%
AA211022P000540002021-10-20 3:38PM EDT54.001.911.711.96+0.69+56.56%8551,56454.59%
AA211022P000550002021-10-20 3:18PM EDT55.002.752.612.80+0.87+46.28%1111,69951.76%
AA211022P000560002021-10-20 3:44PM EDT56.003.603.553.75+1.00+38.46%6055158.79%
AA211022P000600002021-10-20 1:50PM EDT60.007.657.457.70+1.61+26.66%713187.50%