Canada markets closed

Alcoa Corporation (AA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.64+0.16 (+1.10%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA200821C000050002020-07-20 3:40PM EDT5.007.809.209.800.00-26509.38%
AA200821C000060002020-08-12 2:54PM EDT6.008.928.359.000.00-1458321.88%
AA200821C000070002020-08-05 2:53PM EDT7.007.647.107.700.00-40296.88%
AA200821C000080002020-08-10 12:20PM EDT8.008.056.606.700.00-886187.50%
AA200821C000090002020-08-04 2:14PM EDT9.004.805.405.700.00-1298206.25%
AA200821C000095002020-07-31 12:45PM EDT9.503.265.005.200.00-33187.50%
AA200821C000100002020-08-12 1:53PM EDT10.004.964.404.700.00-2311168.75%
AA200821C000105002020-08-04 10:54AM EDT10.503.063.904.200.00-15150.00%
AA200821C000110002020-08-12 10:19AM EDT11.004.003.353.700.00-2197132.81%
AA200821C000115002020-08-10 11:30AM EDT11.504.202.833.200.00-193115.63%
AA200821C000120002020-08-11 11:23AM EDT12.002.332.562.69-0.15-6.05%1095.31%
AA200821C000125002020-08-14 1:45PM EDT12.502.202.132.20-0.28-11.29%16968.75%
AA200821C000130002020-08-14 3:45PM EDT13.001.681.641.74+0.10+6.33%106063.67%
AA200821C000135002020-08-14 2:26PM EDT13.501.331.201.30+0.19+16.67%7061.72%
AA200821C000140002020-08-14 3:51PM EDT14.000.790.790.86+0.01+1.28%61054.69%
AA200821C000145002020-08-14 3:28PM EDT14.500.480.450.51-0.04-7.69%14428250.39%
AA200821C000150002020-08-14 3:59PM EDT15.000.250.220.250.00-454049.41%
AA200821C000155002020-08-14 3:34PM EDT15.500.090.090.12-0.04-30.77%15359050.00%
AA200821C000160002020-08-14 2:54PM EDT16.000.050.030.06-0.01-16.67%10079052.34%
AA200821C000165002020-08-14 10:38AM EDT16.500.030.010.03-0.01-25.00%100050.78%
AA200821C000170002020-08-13 3:24PM EDT17.000.030.000.040.00-531660.94%
AA200821C000175002020-08-13 10:55AM EDT17.500.030.000.040.00-213770.31%
AA200821C000180002020-08-10 2:47PM EDT18.000.100.000.040.00-15178.91%
AA200821C000190002020-08-12 9:31AM EDT19.000.030.000.030.00-1090.63%
AA200821C000200002020-08-11 11:06AM EDT20.000.010.010.020.00-1429106.25%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA200821P000030002020-08-06 3:32PM EDT3.000.010.000.030.00--0493.75%
AA200821P000040002020-07-09 8:20PM EDT4.000.140.000.030.00-32406.25%
AA200821P000050002020-07-17 3:34PM EDT5.000.010.000.010.00-12300.00%
AA200821P000060002020-07-14 11:33AM EDT6.000.060.000.030.00-212287.50%
AA200821P000070002020-07-31 9:32AM EDT7.000.020.000.030.00-2468237.50%
AA200821P000080002020-08-05 3:57PM EDT8.000.020.000.020.00-100777187.50%
AA200821P000090002020-08-13 2:34PM EDT9.000.010.010.020.00-10747165.63%
AA200821P000095002020-07-24 10:22AM EDT9.500.080.000.030.00-38146.88%
AA200821P000100002020-08-14 3:44PM EDT10.000.020.010.02-0.01-33.33%55737131.25%
AA200821P000105002020-08-05 3:06PM EDT10.500.040.000.050.00-600128.13%
AA200821P000110002020-08-12 3:47PM EDT11.000.030.000.050.00-40548112.50%
AA200821P000115002020-08-14 10:25AM EDT11.500.030.010.04+0.02+200.00%2033096.88%
AA200821P000120002020-08-14 1:20PM EDT12.000.030.000.05+0.01+50.00%10555882.81%
AA200821P000125002020-08-13 2:24PM EDT12.500.050.020.040.00-3835971.09%
AA200821P000130002020-08-14 1:03PM EDT13.000.060.040.07-0.03-33.33%10061565.23%
AA200821P000135002020-08-14 2:35PM EDT13.500.090.070.12-0.07-43.75%3446158.59%
AA200821P000140002020-08-14 2:47PM EDT14.000.180.160.20-0.10-35.71%17370953.91%
AA200821P000145002020-08-14 3:03PM EDT14.500.370.310.37-0.13-26.00%26463550.39%
AA200821P000150002020-08-14 2:47PM EDT15.000.640.580.62-0.16-20.00%9430750.78%
AA200821P000155002020-08-14 12:22PM EDT15.501.020.941.03-0.10-8.93%28150.78%
AA200821P000160002020-08-14 2:53PM EDT16.001.411.371.46-0.14-9.03%1914651.56%
AA200821P000165002020-08-07 11:07AM EDT16.502.091.821.920.00-11064.84%
AA200821P000170002020-08-11 11:44AM EDT17.002.182.242.430.00-11279.69%
AA200821P000180002020-08-14 3:18PM EDT18.003.403.103.45+1.13+49.78%11107.03%
AA200821P000190002020-07-23 9:38AM EDT19.006.024.104.450.00-36127.34%
AA200821P000200002020-06-22 2:32PM EDT20.008.246.857.000.00--0387.50%