Canada markets closed

Alcoa Corporation (AA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.53+0.06 (+0.17%)
At close: 04:00PM EDT
35.13 -0.40 (-1.13%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA240426C000250002024-03-22 3:47PM EDT25.006.759.5011.650.00-11127.34%
AA240426C000260002024-04-18 12:52PM EDT26.009.158.009.650.00-423137.11%
AA240426C000270002024-04-17 10:33AM EDT27.0010.407.509.600.00-121190.63%
AA240426C000280002024-04-19 3:12PM EDT28.007.747.157.65-0.31-3.85%115109.77%
AA240426C000290002024-04-12 3:26PM EDT29.006.326.006.650.00-410096.48%
AA240426C000300002024-04-19 3:47PM EDT30.005.554.906.60+0.05+0.91%316197.27%
AA240426C000310002024-04-19 3:39PM EDT31.004.743.554.70-0.80-14.44%59177.15%
AA240426C000320002024-04-19 3:45PM EDT32.003.592.924.60-0.08-2.18%117269.73%
AA240426C000330002024-04-19 3:45PM EDT33.002.722.682.98-0.02-0.73%3815060.74%
AA240426C000340002024-04-19 3:45PM EDT34.001.911.891.97-0.09-4.50%295851.07%
AA240426C000350002024-04-19 3:58PM EDT35.001.191.231.29-0.12-9.16%1441,29051.47%
AA240426C000360002024-04-19 3:53PM EDT36.000.760.730.76-0.07-8.43%31923149.41%
AA240426C000370002024-04-19 3:54PM EDT37.000.410.400.43-0.06-12.77%38039249.81%
AA240426C000380002024-04-19 3:51PM EDT38.000.220.200.23-0.07-24.14%38489150.49%
AA240426C000390002024-04-19 2:59PM EDT39.000.130.100.120.00-1415550.39%
AA240426C000400002024-04-19 3:19PM EDT40.000.070.060.070.00-16914253.52%
AA240426C000410002024-04-19 12:54PM EDT41.000.040.020.050.00-4223155.47%
AA240426C000420002024-04-18 11:44AM EDT42.000.030.010.200.00-208377.34%
AA240426C000430002024-04-17 10:36AM EDT43.000.090.000.23-0.11-55.00%217387.11%
AA240426C000440002024-04-18 9:34AM EDT44.000.040.000.080.00-306178.52%
AA240426C000450002024-04-16 3:50PM EDT45.000.030.000.750.00-215135.94%
AA240426C000460002024-04-12 9:48AM EDT46.000.120.000.750.00-7476144.53%
AA240426C000470002024-04-19 10:25AM EDT47.000.040.000.05+0.02+100.00%165291.41%
AA240426C000500002024-04-11 12:21PM EDT50.000.070.000.050.00--1108.59%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA240426P000220002024-03-27 12:00PM EDT22.000.020.000.750.00-24251.95%
AA240426P000230002024-03-19 2:39PM EDT23.000.190.000.030.00-215131.25%
AA240426P000240002024-04-02 9:30AM EDT24.000.050.000.750.00-28214.45%
AA240426P000250002024-04-03 3:59PM EDT25.000.050.000.750.00-212196.68%
AA240426P000260002024-04-05 10:33AM EDT26.000.110.000.750.00-1528179.49%
AA240426P000270002024-04-19 9:36AM EDT27.000.240.000.47+0.21+700.00%1025143.75%
AA240426P000280002024-04-18 10:57AM EDT28.000.020.000.950.00-1083157.23%
AA240426P000290002024-04-19 9:41AM EDT29.000.030.000.03+0.02+200.00%229567.19%
AA240426P000300002024-04-18 10:55AM EDT30.000.030.000.030.00-3115257.03%
AA240426P000310002024-04-19 3:19PM EDT31.000.040.010.25-0.03-42.86%793171.88%
AA240426P000320002024-04-18 3:37PM EDT32.000.120.060.080.00-135850.39%
AA240426P000330002024-04-19 3:37PM EDT33.000.160.160.18-0.08-33.33%9237450.59%
AA240426P000340002024-04-19 3:57PM EDT34.000.370.340.38-0.11-22.92%8946049.81%
AA240426P000350002024-04-19 3:58PM EDT35.000.670.660.70-0.13-16.25%53458748.34%
AA240426P000360002024-04-19 3:55PM EDT36.001.141.151.19-0.22-16.18%26542047.36%
AA240426P000370002024-04-19 3:40PM EDT37.001.781.801.89-0.27-13.17%10340849.22%
AA240426P000380002024-04-18 3:53PM EDT38.002.712.392.900.00-1214764.65%
AA240426P000400002024-04-16 11:36AM EDT40.004.424.405.050.00-52375.78%