Canada markets close in 5 hours 21 minutes

Alcoa Corporation (AA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.36-1.01 (-3.45%)
As of 10:39AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 22, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA230922C000180002023-09-15 9:35AM EDT18.0011.6510.3010.400.00--1296.88%
AA230922C000190002023-09-13 9:34AM EDT19.009.309.309.400.00--1265.63%
AA230922C000220002023-09-15 9:59AM EDT22.007.406.256.450.00-141210.94%
AA230922C000230002023-08-31 12:42PM EDT23.007.655.305.450.00--50125.00%
AA230922C000240002023-09-15 2:30PM EDT24.005.154.304.450.00-11103.13%
AA230922C000250002023-09-20 1:12PM EDT25.004.693.303.450.00-13581.25%
AA230922C000255002023-09-21 9:30AM EDT25.502.922.812.88-0.78-21.08%13075.00%
AA230922C000260002023-09-15 9:50AM EDT26.003.602.332.450.00-610368.75%
AA230922C000265002023-09-15 9:34AM EDT26.503.201.831.900.00--560.94%
AA230922C000270002023-09-21 10:05AM EDT27.001.231.351.41-0.38-23.60%384150.39%
AA230922C000275002023-09-21 10:05AM EDT27.500.820.940.99-1.22-59.80%9321551.56%
AA230922C000280002023-09-21 9:48AM EDT28.000.670.540.58-0.83-55.33%322044.34%
AA230922C000285002023-09-21 10:20AM EDT28.500.300.290.33-0.85-73.91%1671,01746.88%
AA230922C000290002023-09-21 10:09AM EDT29.000.100.130.15-0.59-85.51%3160245.70%
AA230922C000295002023-09-21 9:59AM EDT29.500.060.060.07-0.30-83.33%7799548.05%
AA230922C000300002023-09-21 10:09AM EDT30.000.030.020.04-0.15-83.33%312,41550.00%
AA230922C000305002023-09-21 9:43AM EDT30.500.030.020.03-0.08-72.73%376658.59%
AA230922C000310002023-09-21 10:19AM EDT31.000.010.010.02-0.09-90.00%31,27962.50%
AA230922C000315002023-09-20 1:18PM EDT31.500.050.000.020.00-3026368.75%
AA230922C000320002023-09-21 9:47AM EDT32.000.010.000.02-0.01-50.00%233276.56%
AA230922C000325002023-09-20 3:46PM EDT32.500.010.000.020.00-549784.38%
AA230922C000330002023-09-20 12:28PM EDT33.000.020.000.020.00-225293.75%
AA230922C000335002023-09-18 9:35AM EDT33.500.010.000.020.00-15100.00%
AA230922C000340002023-09-18 1:55PM EDT34.000.010.000.020.00-186195107.81%
AA230922C000345002023-09-15 11:33AM EDT34.500.010.000.020.00-5050115.63%
AA230922C000350002023-09-18 10:32AM EDT35.000.010.000.020.00-2398121.88%
AA230922C000360002023-09-11 9:33AM EDT36.000.020.000.020.00-25101137.50%
AA230922C000365002023-09-05 11:39AM EDT36.500.060.000.020.00-33143.75%
AA230922C000370002023-09-05 11:01AM EDT37.000.060.000.020.00-1451150.00%
AA230922C000380002023-09-18 10:32AM EDT38.000.010.000.010.00-1218150.00%
AA230922C000390002023-09-05 1:13PM EDT39.000.030.000.000.00-105850.00%
AA230922C000400002023-09-15 11:44AM EDT40.000.010.000.000.00-4011350.00%
AA230922C000410002023-08-22 12:43PM EDT41.000.050.000.010.00-27187.50%
AA230922C000420002023-08-21 12:48PM EDT42.000.040.000.110.00-20087264.06%
AA230922C000430002023-08-16 2:16PM EDT43.000.040.000.020.00--1218.75%
AA230922C000440002023-08-14 10:24AM EDT44.000.050.000.020.00-21231.25%
AA230922C000450002023-08-09 11:51AM EDT45.000.150.000.020.00--1243.75%
PutsforSeptember 22, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA230922P000200002023-08-25 2:48PM EDT20.000.030.000.010.00-300152181.25%
AA230922P000210002023-09-19 10:26AM EDT21.000.010.000.010.00-121162.50%
AA230922P000220002023-09-08 11:10AM EDT22.000.010.000.010.00-240975137.50%
AA230922P000230002023-09-19 10:26AM EDT23.000.020.000.000.00-11,05050.00%
AA230922P000235002023-09-12 10:05AM EDT23.500.02-0.020.00--10126.56%
AA230922P000240002023-09-11 3:53PM EDT24.000.030.000.020.00-1090103.13%
AA230922P000245002023-09-13 10:32AM EDT24.500.03-0.020.00--10101.56%
AA230922P000250002023-09-18 3:59PM EDT25.000.010.000.010.00-217575.00%
AA230922P000255002023-09-19 12:28PM EDT25.500.020.000.020.00-1052368.75%
AA230922P000260002023-09-20 1:22PM EDT26.000.010.000.020.00-11,15859.38%
AA230922P000265002023-09-21 9:31AM EDT26.500.020.010.030.00-1520753.91%
AA230922P000270002023-09-21 10:11AM EDT27.000.040.030.04+0.01+33.33%5546649.22%
AA230922P000275002023-09-21 10:08AM EDT27.500.130.080.12+0.10+333.33%171,12850.78%
AA230922P000280002023-09-21 10:20AM EDT28.000.220.190.23+0.17+340.00%651,47046.29%
AA230922P000285002023-09-21 10:14AM EDT28.500.540.420.45+0.42+350.00%1079645.12%
AA230922P000290002023-09-21 10:18AM EDT29.000.810.740.83+0.56+224.00%25761552.15%
AA230922P000295002023-09-21 10:01AM EDT29.501.301.191.24+0.82+170.83%2729150.00%
AA230922P000300002023-09-21 10:10AM EDT30.001.791.621.74+1.04+138.67%1577354.69%
AA230922P000305002023-09-21 9:44AM EDT30.502.152.112.16+1.07+99.07%37858.59%
AA230922P000310002023-09-20 12:57PM EDT31.001.352.592.720.00-112065.63%
AA230922P000315002023-09-19 2:39PM EDT31.503.103.053.200.00-1395.70%
AA230922P000320002023-09-20 9:47AM EDT32.003.083.553.700.00-453106.25%
AA230922P000330002023-09-20 2:06PM EDT33.003.404.604.700.00-5898.44%
AA230922P000340002023-08-21 9:38AM EDT34.005.474.404.550.00-190.00%
AA230922P000350002023-09-01 9:49AM EDT35.004.356.556.700.00-10164.06%
AA230922P000360002023-09-20 10:29AM EDT36.006.607.557.700.00-20181.25%
AA230922P000380002023-09-20 10:29AM EDT38.008.609.609.850.00-20226.56%
AA230922P000400002023-08-09 3:23PM EDT40.006.4511.9012.050.00--0341.80%
AA230922P000440002023-09-20 2:11PM EDT44.0014.4015.5515.900.00-1-312.50%
AA230922P000450002023-09-20 10:29AM EDT45.0015.6016.5516.650.00-3-253.13%