Canada markets open in 4 hours 32 minutes

Alcoa Corporation (AA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.20+2.30 (+9.24%)
At close: 4:03PM EST

27.58 +0.38 (1.40%)
Pre-Market: 4:54AM EST

In The Money
Show:ListStraddle
CallsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA210226C000140002021-02-05 3:33PM EST14.007.150.000.000.00-100.00%
AA210226C000160002021-02-09 12:41PM EST16.006.200.000.000.00-100.00%
AA210226C000170002021-02-22 1:34PM EST17.007.650.000.000.00-3300.00%
AA210226C000175002021-02-22 12:02PM EST17.507.420.000.000.00-100.00%
AA210226C000185002021-02-24 10:10AM EST18.507.170.000.000.00-3000.00%
AA210226C000190002021-02-23 11:41AM EST19.005.340.000.000.00-300.00%
AA210226C000195002021-02-24 9:45AM EST19.506.100.000.000.00-2100.00%
AA210226C000200002021-02-24 1:38PM EST20.006.800.000.000.00-2300.00%
AA210226C000205002021-02-22 12:21PM EST20.504.400.000.000.00-600.00%
AA210226C000210002021-02-24 11:49AM EST21.005.950.000.000.00-1300.00%
AA210226C000215002021-02-24 3:39PM EST21.505.720.000.000.00-4100.00%
AA210226C000220002021-02-24 1:13PM EST22.004.670.000.000.00-3800.00%
AA210226C000225002021-02-24 1:15PM EST22.504.200.000.000.00-500.00%
AA210226C000230002021-02-24 3:56PM EST23.004.200.000.000.00-12800.00%
AA210226C000235002021-02-24 3:20PM EST23.503.500.000.000.00-5400.00%
AA210226C000240002021-02-24 3:59PM EST24.003.240.000.000.00-5700.00%
AA210226C000245002021-02-24 3:41PM EST24.502.710.000.000.00-28900.00%
AA210226C000250002021-02-24 3:56PM EST25.002.220.000.000.00-34200.00%
AA210226C000255002021-02-24 3:56PM EST25.501.820.000.000.00-24000.00%
AA210226C000260002021-02-24 3:56PM EST26.001.390.000.000.00-70400.00%
AA210226C000265002021-02-24 3:56PM EST26.500.970.000.000.00-60200.00%
AA210226C000270002021-02-24 3:56PM EST27.000.700.000.000.00-41400.00%
AA210226C000275002021-02-24 3:51PM EST27.500.460.000.000.00-22906.25%
AA210226C000280002021-02-24 3:40PM EST28.000.280.000.000.00-94012.50%
AA210226C000285002021-02-24 2:42PM EST28.500.160.000.000.00-70025.00%
AA210226C000290002021-02-24 3:51PM EST29.000.090.000.000.00-14025.00%
AA210226C000295002021-02-24 3:48PM EST29.500.060.000.000.00-13025.00%
AA210226C000300002021-02-24 3:48PM EST30.000.050.000.000.00-85025.00%
AA210226C000320002021-01-22 1:12PM EST32.000.010.001.870.00-20307.81%
AA210226C000325002021-01-19 12:03AM EST32.500.320.000.150.00-18149.22%
PutsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA210226P000100002021-02-24 12:09PM EST10.000.030.000.000.00-1050.00%
AA210226P000135002021-01-29 1:09PM EST13.500.140.000.000.00-72050.00%
AA210226P000140002021-02-16 3:17PM EST14.000.010.000.000.00-4050.00%
AA210226P000150002021-02-16 9:31AM EST15.000.010.000.000.00-18050.00%
AA210226P000160002021-02-08 10:55AM EST16.000.020.000.000.00-11050.00%
AA210226P000170002021-02-16 1:46PM EST17.000.020.000.000.00-6050.00%
AA210226P000175002021-02-17 3:12PM EST17.500.030.000.000.00-50050.00%
AA210226P000185002021-02-19 10:42AM EST18.500.010.000.000.00-1050.00%
AA210226P000190002021-02-23 3:54PM EST19.000.010.000.000.00-37050.00%
AA210226P000195002021-02-22 1:32PM EST19.500.030.000.000.00-72050.00%
AA210226P000200002021-02-22 12:18PM EST20.000.030.000.000.00-61050.00%
AA210226P000205002021-02-22 10:36AM EST20.500.040.000.000.00-1050.00%
AA210226P000210002021-02-24 1:03PM EST21.000.010.000.000.00-50050.00%
AA210226P000215002021-02-24 10:03AM EST21.500.020.000.000.00-71050.00%
AA210226P000220002021-02-24 10:42AM EST22.000.020.000.000.00-2050.00%
AA210226P000225002021-02-24 10:46AM EST22.500.010.000.000.00-11050.00%
AA210226P000230002021-02-24 2:41PM EST23.000.020.000.000.00-11050.00%
AA210226P000235002021-02-24 10:20AM EST23.500.040.000.000.00-35050.00%
AA210226P000240002021-02-24 1:03PM EST24.000.050.000.000.00-77050.00%
AA210226P000245002021-02-24 2:39PM EST24.500.050.000.000.00-15050.00%
AA210226P000250002021-02-24 3:56PM EST25.000.060.000.000.00-311025.00%
AA210226P000255002021-02-24 2:55PM EST25.500.160.000.000.00-66025.00%
AA210226P000260002021-02-24 3:50PM EST26.000.190.000.000.00-60012.50%
AA210226P000265002021-02-24 3:54PM EST26.500.320.000.000.00-74012.50%