Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
CallsforSeptember 22, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230922C00018000 | 2023-09-15 9:35AM EDT | 18.00 | 11.65 | 10.30 | 10.40 | 0.00 | - | - | 1 | 296.88% |
| AA230922C00019000 | 2023-09-13 9:34AM EDT | 19.00 | 9.30 | 9.30 | 9.40 | 0.00 | - | - | 1 | 265.63% |
| AA230922C00022000 | 2023-09-15 9:59AM EDT | 22.00 | 7.40 | 6.25 | 6.45 | 0.00 | - | 1 | 41 | 210.94% |
| AA230922C00023000 | 2023-08-31 12:42PM EDT | 23.00 | 7.65 | 5.30 | 5.45 | 0.00 | - | - | 50 | 125.00% |
| AA230922C00024000 | 2023-09-15 2:30PM EDT | 24.00 | 5.15 | 4.30 | 4.45 | 0.00 | - | 1 | 1 | 103.13% |
| AA230922C00025000 | 2023-09-20 1:12PM EDT | 25.00 | 4.69 | 3.30 | 3.45 | 0.00 | - | 1 | 35 | 81.25% |
| AA230922C00025500 | 2023-09-21 9:30AM EDT | 25.50 | 2.92 | 2.81 | 2.88 | -0.78 | -21.08% | 1 | 30 | 75.00% |
| AA230922C00026000 | 2023-09-15 9:50AM EDT | 26.00 | 3.60 | 2.33 | 2.45 | 0.00 | - | 6 | 103 | 68.75% |
| AA230922C00026500 | 2023-09-15 9:34AM EDT | 26.50 | 3.20 | 1.83 | 1.90 | 0.00 | - | - | 5 | 60.94% |
| AA230922C00027000 | 2023-09-21 10:05AM EDT | 27.00 | 1.23 | 1.35 | 1.41 | -0.38 | -23.60% | 38 | 41 | 50.39% |
| AA230922C00027500 | 2023-09-21 10:05AM EDT | 27.50 | 0.82 | 0.94 | 0.99 | -1.22 | -59.80% | 93 | 215 | 51.56% |
| AA230922C00028000 | 2023-09-21 9:48AM EDT | 28.00 | 0.67 | 0.54 | 0.58 | -0.83 | -55.33% | 3 | 220 | 44.34% |
| AA230922C00028500 | 2023-09-21 10:20AM EDT | 28.50 | 0.30 | 0.29 | 0.33 | -0.85 | -73.91% | 167 | 1,017 | 46.88% |
| AA230922C00029000 | 2023-09-21 10:09AM EDT | 29.00 | 0.10 | 0.13 | 0.15 | -0.59 | -85.51% | 31 | 602 | 45.70% |
| AA230922C00029500 | 2023-09-21 9:59AM EDT | 29.50 | 0.06 | 0.06 | 0.07 | -0.30 | -83.33% | 77 | 995 | 48.05% |
| AA230922C00030000 | 2023-09-21 10:09AM EDT | 30.00 | 0.03 | 0.02 | 0.04 | -0.15 | -83.33% | 31 | 2,415 | 50.00% |
| AA230922C00030500 | 2023-09-21 9:43AM EDT | 30.50 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 3 | 766 | 58.59% |
| AA230922C00031000 | 2023-09-21 10:19AM EDT | 31.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 3 | 1,279 | 62.50% |
| AA230922C00031500 | 2023-09-20 1:18PM EDT | 31.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 30 | 263 | 68.75% |
| AA230922C00032000 | 2023-09-21 9:47AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 332 | 76.56% |
| AA230922C00032500 | 2023-09-20 3:46PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 97 | 84.38% |
| AA230922C00033000 | 2023-09-20 12:28PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 252 | 93.75% |
| AA230922C00033500 | 2023-09-18 9:35AM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 100.00% |
| AA230922C00034000 | 2023-09-18 1:55PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 186 | 195 | 107.81% |
| AA230922C00034500 | 2023-09-15 11:33AM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 115.63% |
| AA230922C00035000 | 2023-09-18 10:32AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 398 | 121.88% |
| AA230922C00036000 | 2023-09-11 9:33AM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 101 | 137.50% |
| AA230922C00036500 | 2023-09-05 11:39AM EDT | 36.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 143.75% |
| AA230922C00037000 | 2023-09-05 11:01AM EDT | 37.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 14 | 51 | 150.00% |
| AA230922C00038000 | 2023-09-18 10:32AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 218 | 150.00% |
| AA230922C00039000 | 2023-09-05 1:13PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 50.00% |
| AA230922C00040000 | 2023-09-15 11:44AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 113 | 50.00% |
| AA230922C00041000 | 2023-08-22 12:43PM EDT | 41.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 187.50% |
| AA230922C00042000 | 2023-08-21 12:48PM EDT | 42.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 200 | 87 | 264.06% |
| AA230922C00043000 | 2023-08-16 2:16PM EDT | 43.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 218.75% |
| AA230922C00044000 | 2023-08-14 10:24AM EDT | 44.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 1 | 231.25% |
| AA230922C00045000 | 2023-08-09 11:51AM EDT | 45.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | - | 1 | 243.75% |
PutsforSeptember 22, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230922P00020000 | 2023-08-25 2:48PM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 300 | 152 | 181.25% |
| AA230922P00021000 | 2023-09-19 10:26AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 162.50% |
| AA230922P00022000 | 2023-09-08 11:10AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 975 | 137.50% |
| AA230922P00023000 | 2023-09-19 10:26AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,050 | 50.00% |
| AA230922P00023500 | 2023-09-12 10:05AM EDT | 23.50 | 0.02 | - | 0.02 | 0.00 | - | - | 10 | 126.56% |
| AA230922P00024000 | 2023-09-11 3:53PM EDT | 24.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 90 | 103.13% |
| AA230922P00024500 | 2023-09-13 10:32AM EDT | 24.50 | 0.03 | - | 0.02 | 0.00 | - | - | 10 | 101.56% |
| AA230922P00025000 | 2023-09-18 3:59PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 175 | 75.00% |
| AA230922P00025500 | 2023-09-19 12:28PM EDT | 25.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 523 | 68.75% |
| AA230922P00026000 | 2023-09-20 1:22PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,158 | 59.38% |
| AA230922P00026500 | 2023-09-21 9:31AM EDT | 26.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 207 | 53.91% |
| AA230922P00027000 | 2023-09-21 10:11AM EDT | 27.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 55 | 466 | 49.22% |
| AA230922P00027500 | 2023-09-21 10:08AM EDT | 27.50 | 0.13 | 0.08 | 0.12 | +0.10 | +333.33% | 17 | 1,128 | 50.78% |
| AA230922P00028000 | 2023-09-21 10:20AM EDT | 28.00 | 0.22 | 0.19 | 0.23 | +0.17 | +340.00% | 65 | 1,470 | 46.29% |
| AA230922P00028500 | 2023-09-21 10:14AM EDT | 28.50 | 0.54 | 0.42 | 0.45 | +0.42 | +350.00% | 10 | 796 | 45.12% |
| AA230922P00029000 | 2023-09-21 10:18AM EDT | 29.00 | 0.81 | 0.74 | 0.83 | +0.56 | +224.00% | 257 | 615 | 52.15% |
| AA230922P00029500 | 2023-09-21 10:01AM EDT | 29.50 | 1.30 | 1.19 | 1.24 | +0.82 | +170.83% | 27 | 291 | 50.00% |
| AA230922P00030000 | 2023-09-21 10:10AM EDT | 30.00 | 1.79 | 1.62 | 1.74 | +1.04 | +138.67% | 15 | 773 | 54.69% |
| AA230922P00030500 | 2023-09-21 9:44AM EDT | 30.50 | 2.15 | 2.11 | 2.16 | +1.07 | +99.07% | 3 | 78 | 58.59% |
| AA230922P00031000 | 2023-09-20 12:57PM EDT | 31.00 | 1.35 | 2.59 | 2.72 | 0.00 | - | 1 | 120 | 65.63% |
| AA230922P00031500 | 2023-09-19 2:39PM EDT | 31.50 | 3.10 | 3.05 | 3.20 | 0.00 | - | 1 | 3 | 95.70% |
| AA230922P00032000 | 2023-09-20 9:47AM EDT | 32.00 | 3.08 | 3.55 | 3.70 | 0.00 | - | 4 | 53 | 106.25% |
| AA230922P00033000 | 2023-09-20 2:06PM EDT | 33.00 | 3.40 | 4.60 | 4.70 | 0.00 | - | 5 | 8 | 98.44% |
| AA230922P00034000 | 2023-08-21 9:38AM EDT | 34.00 | 5.47 | 4.40 | 4.55 | 0.00 | - | 1 | 9 | 0.00% |
| AA230922P00035000 | 2023-09-01 9:49AM EDT | 35.00 | 4.35 | 6.55 | 6.70 | 0.00 | - | 1 | 0 | 164.06% |
| AA230922P00036000 | 2023-09-20 10:29AM EDT | 36.00 | 6.60 | 7.55 | 7.70 | 0.00 | - | 2 | 0 | 181.25% |
| AA230922P00038000 | 2023-09-20 10:29AM EDT | 38.00 | 8.60 | 9.60 | 9.85 | 0.00 | - | 2 | 0 | 226.56% |
| AA230922P00040000 | 2023-08-09 3:23PM EDT | 40.00 | 6.45 | 11.90 | 12.05 | 0.00 | - | - | 0 | 341.80% |
| AA230922P00044000 | 2023-09-20 2:11PM EDT | 44.00 | 14.40 | 15.55 | 15.90 | 0.00 | - | 1 | - | 312.50% |
| AA230922P00045000 | 2023-09-20 10:29AM EDT | 45.00 | 15.60 | 16.55 | 16.65 | 0.00 | - | 3 | - | 253.13% |
© 2023 Yahoo. All rights reserved.
