Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230203C00034000 | 2023-01-26 9:50AM EST | 34.00 | 17.00 | 18.65 | 19.00 | 0.00 | - | 5 | 8 | 170.31% |
| AA230203C00035000 | 2023-01-27 12:43PM EST | 35.00 | 17.65 | 17.65 | 18.00 | +2.41 | +15.81% | 4 | 4 | 160.16% |
| AA230203C00037000 | 2023-01-23 2:05PM EST | 37.00 | 14.19 | 15.65 | 16.00 | 0.00 | - | 7 | 9 | 141.02% |
| AA230203C00038000 | 2023-01-23 10:56AM EST | 38.00 | 12.74 | 14.60 | 15.00 | 0.00 | - | 4 | 4 | 123.44% |
| AA230203C00039000 | 2023-01-27 1:33PM EST | 39.00 | 13.76 | 13.65 | 14.00 | +1.71 | +14.19% | 2 | 7 | 122.66% |
| AA230203C00040000 | 2023-01-27 2:30PM EST | 40.00 | 13.28 | 12.65 | 13.00 | +1.47 | +12.45% | 1 | 8 | 114.06% |
| AA230203C00041000 | 2023-01-12 11:13AM EST | 41.00 | 10.70 | 11.65 | 12.00 | 0.00 | - | 1 | 1 | 105.08% |
| AA230203C00042000 | 2023-01-24 3:08PM EST | 42.00 | 11.65 | 10.65 | 11.05 | 0.00 | - | 4 | 5 | 101.56% |
| AA230203C00043000 | 2023-01-27 9:38AM EST | 43.00 | 8.30 | 9.65 | 10.00 | +0.66 | +8.64% | 5 | 11 | 88.28% |
| AA230203C00044000 | 2023-01-27 3:08PM EST | 44.00 | 9.34 | 8.65 | 9.05 | +1.75 | +23.06% | 5 | 47 | 84.38% |
| AA230203C00045000 | 2023-01-27 10:17AM EST | 45.00 | 7.15 | 7.75 | 8.05 | +1.16 | +19.37% | 3 | 111 | 82.42% |
| AA230203C00046000 | 2023-01-26 9:55AM EST | 46.00 | 5.12 | 6.75 | 7.10 | 0.00 | - | 1 | 165 | 76.17% |
| AA230203C00047000 | 2023-01-26 3:27PM EST | 47.00 | 5.08 | 5.85 | 6.25 | 0.00 | - | 1 | 233 | 77.54% |
| AA230203C00048000 | 2023-01-27 12:24PM EST | 48.00 | 4.76 | 4.90 | 5.15 | +1.41 | +42.09% | 15 | 168 | 65.43% |
| AA230203C00048500 | 2023-01-25 11:58AM EST | 48.50 | 3.94 | 4.45 | 4.75 | 0.00 | - | 1 | 19 | 65.23% |
| AA230203C00049000 | 2023-01-27 2:35PM EST | 49.00 | 4.54 | 4.05 | 4.30 | +1.69 | +59.30% | 3 | 154 | 64.26% |
| AA230203C00049500 | 2023-01-25 10:07AM EST | 49.50 | 3.14 | 3.65 | 3.90 | 0.00 | - | 1 | 75 | 63.97% |
| AA230203C00050000 | 2023-01-27 3:49PM EST | 50.00 | 3.54 | 3.25 | 3.45 | +1.35 | +61.64% | 20 | 683 | 61.52% |
| AA230203C00051000 | 2023-01-27 3:52PM EST | 51.00 | 2.73 | 2.46 | 2.69 | +0.38 | +16.17% | 100 | 439 | 58.20% |
| AA230203C00052000 | 2023-01-27 3:46PM EST | 52.00 | 2.23 | 1.94 | 2.01 | +0.48 | +27.43% | 144 | 656 | 58.69% |
| AA230203C00053000 | 2023-01-27 3:59PM EST | 53.00 | 1.43 | 1.40 | 1.47 | +0.19 | +15.32% | 159 | 968 | 57.57% |
| AA230203C00054000 | 2023-01-27 3:56PM EST | 54.00 | 1.03 | 0.98 | 1.09 | +0.12 | +13.19% | 2,367 | 1,081 | 57.96% |
| AA230203C00055000 | 2023-01-27 3:59PM EST | 55.00 | 0.69 | 0.66 | 0.73 | +0.07 | +11.29% | 328 | 225 | 57.03% |
| AA230203C00056000 | 2023-01-27 3:57PM EST | 56.00 | 0.46 | 0.43 | 0.48 | +0.04 | +9.52% | 149 | 370 | 56.64% |
| AA230203C00057000 | 2023-01-27 3:59PM EST | 57.00 | 0.27 | 0.28 | 0.32 | +0.03 | +12.50% | 73 | 204 | 57.23% |
| AA230203C00058000 | 2023-01-27 2:09PM EST | 58.00 | 0.24 | 0.16 | 0.21 | +0.13 | +118.18% | 23 | 75 | 57.03% |
| AA230203C00059000 | 2023-01-27 3:55PM EST | 59.00 | 0.12 | 0.10 | 0.14 | +0.02 | +20.00% | 52 | 36 | 58.01% |
| AA230203C00060000 | 2023-01-25 11:53AM EST | 60.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 8 | 633 | 60.74% |
| AA230203C00061000 | 2023-01-27 3:55PM EST | 61.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 3 | 221 | 60.94% |
| AA230203C00062000 | 2023-01-25 10:24AM EST | 62.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 50 | 104 | 60.55% |
| AA230203C00063000 | 2023-01-23 12:08PM EST | 63.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 60 | 61.72% |
| AA230203C00064000 | 2023-01-19 11:23AM EST | 64.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 4 | 7 | 60.94% |
| AA230203C00065000 | 2023-01-27 12:09PM EST | 65.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 127 | 68.75% |
| AA230203C00066000 | 2023-01-19 3:41PM EST | 66.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 24 | 75.78% |
| AA230203C00067000 | 2023-01-20 10:15AM EST | 67.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 30 | 79.69% |
| AA230203C00069000 | 2023-01-19 10:36AM EST | 69.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 8 | 85.16% |
| AA230203C00070000 | 2023-01-23 9:37AM EST | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 87 | 89.06% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230203P00030000 | 2023-01-20 9:30AM EST | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 156.25% |
| AA230203P00034000 | 2023-01-20 9:30AM EST | 34.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 10 | 149.22% |
| AA230203P00035000 | 2023-01-19 12:20PM EST | 35.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 140.63% |
| AA230203P00036000 | 2023-01-20 9:37AM EST | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 735 | 120.31% |
| AA230203P00037000 | 2023-01-13 2:44PM EST | 37.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 17 | 123.44% |
| AA230203P00038000 | 2023-01-19 2:32PM EST | 38.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 120 | 129 | 104.69% |
| AA230203P00039000 | 2023-01-20 1:00PM EST | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 126 | 98.44% |
| AA230203P00040000 | 2023-01-27 3:09PM EST | 40.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 219 | 90.63% |
| AA230203P00041000 | 2023-01-12 9:57AM EST | 41.00 | 0.35 | 0.00 | 0.06 | 0.00 | - | 1 | 15 | 91.41% |
| AA230203P00042000 | 2023-01-26 11:34AM EST | 42.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 78 | 334 | 76.56% |
| AA230203P00043000 | 2023-01-27 3:13PM EST | 43.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 10 | 564 | 68.75% |
| AA230203P00044000 | 2023-01-26 1:02PM EST | 44.00 | 0.11 | 0.02 | 0.04 | 0.00 | - | 10 | 61 | 68.75% |
| AA230203P00045000 | 2023-01-27 3:23PM EST | 45.00 | 0.04 | 0.04 | 0.06 | -0.18 | -81.82% | 136 | 137 | 66.41% |
| AA230203P00046000 | 2023-01-27 11:14AM EST | 46.00 | 0.12 | 0.07 | 0.09 | -0.09 | -42.86% | 3 | 481 | 64.06% |
| AA230203P00047000 | 2023-01-27 3:53PM EST | 47.00 | 0.12 | 0.12 | 0.14 | -0.16 | -57.14% | 31 | 488 | 62.11% |
| AA230203P00048000 | 2023-01-27 3:27PM EST | 48.00 | 0.18 | 0.19 | 0.22 | -0.29 | -61.70% | 59 | 329 | 59.96% |
| AA230203P00048500 | 2023-01-27 3:43PM EST | 48.50 | 0.22 | 0.24 | 0.28 | -0.24 | -52.17% | 1,662 | 200 | 59.18% |
| AA230203P00049000 | 2023-01-27 3:48PM EST | 49.00 | 0.30 | 0.31 | 0.35 | -0.45 | -60.00% | 250 | 224 | 58.59% |
| AA230203P00049500 | 2023-01-27 3:27PM EST | 49.50 | 0.37 | 0.39 | 0.44 | -0.67 | -64.42% | 29 | 70 | 58.11% |
| AA230203P00050000 | 2023-01-27 3:59PM EST | 50.00 | 0.52 | 0.48 | 0.55 | -0.39 | -42.86% | 135 | 371 | 57.42% |
| AA230203P00051000 | 2023-01-27 3:39PM EST | 51.00 | 0.68 | 0.75 | 0.82 | -0.47 | -40.87% | 33 | 500 | 56.54% |
| AA230203P00052000 | 2023-01-27 3:59PM EST | 52.00 | 1.15 | 1.11 | 1.20 | -0.40 | -25.81% | 219 | 202 | 56.01% |
| AA230203P00053000 | 2023-01-27 3:56PM EST | 53.00 | 1.62 | 1.57 | 1.68 | -0.75 | -31.65% | 56 | 152 | 55.37% |
| AA230203P00054000 | 2023-01-27 3:25PM EST | 54.00 | 2.03 | 2.17 | 2.27 | -1.32 | -39.40% | 9 | 72 | 55.47% |
| AA230203P00055000 | 2023-01-27 2:30PM EST | 55.00 | 2.51 | 2.82 | 2.96 | -1.90 | -43.08% | 3 | 67 | 54.64% |
| AA230203P00056000 | 2023-01-25 10:10AM EST | 56.00 | 4.83 | 3.50 | 3.75 | 0.00 | - | 1 | 4 | 52.54% |
| AA230203P00057000 | 2023-01-23 12:44PM EST | 57.00 | 6.32 | 4.35 | 4.60 | 0.00 | - | 3 | 57 | 52.25% |
| AA230203P00058000 | 2023-01-25 3:08PM EST | 58.00 | 5.55 | 5.25 | 5.60 | 0.00 | - | 5 | 18 | 56.25% |
| AA230203P00060000 | 2023-01-20 12:07PM EST | 60.00 | 9.00 | 7.05 | 7.55 | 0.00 | - | 3 | 24 | 54.30% |
| AA230203P00062000 | 2023-01-18 3:01PM EST | 62.00 | 8.30 | 9.05 | 9.35 | 0.00 | - | - | 0 | 74.22% |
| AA230203P00063000 | 2023-01-18 12:50PM EST | 63.00 | 8.45 | 10.00 | 10.50 | 0.00 | - | - | 0 | 97.27% |
| AA230203P00065000 | 2023-01-19 12:31PM EST | 65.00 | 14.10 | 12.00 | 12.45 | 0.00 | - | 6 | 0 | 104.49% |
| AA230203P00067000 | 2023-01-19 10:16AM EST | 67.00 | 15.15 | 14.05 | 14.45 | 0.00 | - | - | 0 | 50.00% |
© 2023 Yahoo. All rights reserved.
