Canada markets close in 2 hours 2 minutes

Alcoa Corporation (AA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.04-0.19 (-0.51%)
As of 1:58PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA210723C000280002021-07-19 3:58PM EDT28.003.678.809.000.00-310.00%
AA210723C000290002021-07-21 10:29AM EDT29.007.227.807.950.00-1100.00%
AA210723C000300002021-07-23 1:42PM EDT30.006.906.806.90+0.05+0.73%242370.00%
AA210723C000315002021-07-22 1:50PM EDT31.505.555.305.45-0.11-1.94%211010.00%
AA210723C000325002021-07-23 1:43PM EDT32.504.404.304.45-0.23-4.97%1275680.00%
AA210723C000330002021-07-23 1:12PM EDT33.003.753.853.95-0.51-11.97%152970.00%
AA210723C000335002021-07-23 1:03PM EDT33.503.173.303.45-0.53-14.32%873530.00%
AA210723C000340002021-07-23 12:45PM EDT34.002.722.812.95-0.58-17.58%1706870.00%
AA210723C000345002021-07-23 12:57PM EDT34.502.222.322.54-0.57-20.43%2444750.00%
AA210723C000350002021-07-23 1:02PM EDT35.001.791.781.98-0.51-22.17%3139890.00%
AA210723C000355002021-07-23 12:45PM EDT35.501.201.321.48-0.58-32.58%401,0060.00%
AA210723C000360002021-07-23 1:33PM EDT36.000.820.840.97-0.48-36.92%2077950.00%
AA210723C000365002021-07-23 1:16PM EDT36.500.280.380.47-0.62-68.89%1078260.00%
AA210723C000370002021-07-23 1:42PM EDT37.000.110.100.13-0.48-81.36%41774414.06%
AA210723C000375002021-07-23 1:36PM EDT37.500.040.030.04-0.26-86.67%32762323.83%
AA210723C000380002021-07-23 1:28PM EDT38.000.010.010.03-0.14-93.33%4861,40036.72%
AA210723C000385002021-07-23 11:16AM EDT38.500.010.000.01-0.09-90.00%1971940.63%
AA210723C000390002021-07-23 11:58AM EDT39.000.010.000.01-0.03-75.00%1365850.00%
AA210723C000395002021-07-21 3:43PM EDT39.500.110.000.010.00-5314456.25%
AA210723C000400002021-07-23 10:54AM EDT40.000.010.000.01-0.02-66.67%1158465.63%
AA210723C000405002021-07-22 10:36AM EDT40.500.100.000.030.00-236885.94%
AA210723C000410002021-07-23 10:34AM EDT41.000.010.000.03-0.01-50.00%527895.31%
AA210723C000415002021-07-21 1:49PM EDT41.500.020.000.030.00-298871104.69%
AA210723C000420002021-07-21 2:23PM EDT42.000.010.000.010.00-215196.88%
AA210723C000425002021-07-20 9:34AM EDT42.500.010.000.030.00-43121.88%
AA210723C000430002021-07-21 2:23PM EDT43.000.020.000.03-0.02-50.00%2036131.25%
AA210723C000435002021-07-12 10:06AM EDT43.500.140.000.030.00-259140.63%
AA210723C000440002021-07-20 3:50PM EDT44.000.010.000.010.00-2552131.25%
AA210723C000445002021-07-13 3:53PM EDT44.500.090.000.030.00-28156.25%
AA210723C000450002021-07-21 2:53PM EDT45.000.020.000.010.00-1425143.75%
AA210723C000455002021-07-13 12:51PM EDT45.500.070.000.010.00-34150.00%
AA210723C000460002021-07-07 12:11PM EDT46.000.130.000.020.00--5171.88%
AA210723C000465002021-07-20 11:11AM EDT46.500.030.000.010.00-182162.50%
AA210723C000500002021-07-20 3:55PM EDT50.000.010.000.020.00-217228.13%
AA210723C000550002021-07-21 12:56PM EDT55.000.010.000.010.00-18275.00%
PutsforJuly 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA210723P000250002021-07-19 12:19PM EDT25.000.020.000.010.00-2632275.00%
AA210723P000280002021-07-20 12:23PM EDT28.000.010.000.010.00-285206.25%
AA210723P000285002021-07-21 9:34AM EDT28.500.010.000.010.00-1206193.75%
AA210723P000290002021-07-21 11:41AM EDT29.000.020.000.020.00-6468196.88%
AA210723P000300002021-07-22 10:09AM EDT30.000.010.000.010.00-5954156.25%
AA210723P000315002021-07-22 3:54PM EDT31.500.010.000.010.00-21,365125.00%
AA210723P000325002021-07-23 10:01AM EDT32.500.020.000.010.00-4564103.13%
AA210723P000330002021-07-23 12:50PM EDT33.000.010.000.01-0.01-50.00%1379993.75%
AA210723P000335002021-07-22 9:39AM EDT33.500.020.000.030.00-421,42296.88%
AA210723P000340002021-07-23 12:38PM EDT34.000.030.000.03+0.01+50.00%1267084.38%
AA210723P000345002021-07-23 11:50AM EDT34.500.020.000.03-0.02-50.00%1378871.88%
AA210723P000350002021-07-23 11:30AM EDT35.000.010.010.03-0.03-75.00%1037662.50%
AA210723P000355002021-07-23 11:47AM EDT35.500.020.010.03-0.03-60.00%455,00550.00%
AA210723P000360002021-07-23 1:32PM EDT36.000.030.020.04-0.06-66.67%20342942.97%
AA210723P000365002021-07-23 1:36PM EDT36.500.060.050.07-0.08-57.14%3126,72433.20%
AA210723P000370002021-07-23 1:41PM EDT37.000.250.200.25-0.05-16.67%12130334.77%
AA210723P000375002021-07-23 1:16PM EDT37.500.880.610.73+0.32+57.14%1727951.17%
AA210723P000380002021-07-23 11:14AM EDT38.001.071.061.24+0.13+13.83%366668.75%
AA210723P000385002021-07-23 12:13PM EDT38.501.691.561.78+0.15+9.74%42690.63%
AA210723P000390002021-07-20 10:12AM EDT39.005.801.952.300.00-17298.83%
AA210723P000395002021-07-12 12:28PM EDT39.502.842.402.740.00-20101.17%
AA210723P000400002021-07-23 10:54AM EDT40.003.203.053.20-2.34-42.24%1326128.91%
AA210723P000405002021-06-08 1:56PM EDT40.504.255.405.800.00--1447.07%
AA210723P000410002021-07-23 10:33AM EDT41.004.054.054.20-5.75-58.67%15156.64%
AA210723P000415002021-07-23 11:57AM EDT41.504.654.554.700.00-88169.53%
AA210723P000420002021-07-19 11:56AM EDT42.005.105.055.20-4.55-47.15%1116182.03%
AA210723P000450002021-07-14 9:44AM EDT45.009.978.058.200.00-50251.56%
AA210723P000460002021-07-06 12:07PM EDT46.009.609.059.200.00-150272.66%