Canada markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.75+0.64 (+1.23%)
At close: 04:00PM EST
52.55 -0.20 (-0.38%)
After hours: 07:51PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA230203C000340002023-01-26 9:50AM EST34.0017.0018.6519.000.00-58170.31%
AA230203C000350002023-01-27 12:43PM EST35.0017.6517.6518.00+2.41+15.81%44160.16%
AA230203C000370002023-01-23 2:05PM EST37.0014.1915.6516.000.00-79141.02%
AA230203C000380002023-01-23 10:56AM EST38.0012.7414.6015.000.00-44123.44%
AA230203C000390002023-01-27 1:33PM EST39.0013.7613.6514.00+1.71+14.19%27122.66%
AA230203C000400002023-01-27 2:30PM EST40.0013.2812.6513.00+1.47+12.45%18114.06%
AA230203C000410002023-01-12 11:13AM EST41.0010.7011.6512.000.00-11105.08%
AA230203C000420002023-01-24 3:08PM EST42.0011.6510.6511.050.00-45101.56%
AA230203C000430002023-01-27 9:38AM EST43.008.309.6510.00+0.66+8.64%51188.28%
AA230203C000440002023-01-27 3:08PM EST44.009.348.659.05+1.75+23.06%54784.38%
AA230203C000450002023-01-27 10:17AM EST45.007.157.758.05+1.16+19.37%311182.42%
AA230203C000460002023-01-26 9:55AM EST46.005.126.757.100.00-116576.17%
AA230203C000470002023-01-26 3:27PM EST47.005.085.856.250.00-123377.54%
AA230203C000480002023-01-27 12:24PM EST48.004.764.905.15+1.41+42.09%1516865.43%
AA230203C000485002023-01-25 11:58AM EST48.503.944.454.750.00-11965.23%
AA230203C000490002023-01-27 2:35PM EST49.004.544.054.30+1.69+59.30%315464.26%
AA230203C000495002023-01-25 10:07AM EST49.503.143.653.900.00-17563.97%
AA230203C000500002023-01-27 3:49PM EST50.003.543.253.45+1.35+61.64%2068361.52%
AA230203C000510002023-01-27 3:52PM EST51.002.732.462.69+0.38+16.17%10043958.20%
AA230203C000520002023-01-27 3:46PM EST52.002.231.942.01+0.48+27.43%14465658.69%
AA230203C000530002023-01-27 3:59PM EST53.001.431.401.47+0.19+15.32%15996857.57%
AA230203C000540002023-01-27 3:56PM EST54.001.030.981.09+0.12+13.19%2,3671,08157.96%
AA230203C000550002023-01-27 3:59PM EST55.000.690.660.73+0.07+11.29%32822557.03%
AA230203C000560002023-01-27 3:57PM EST56.000.460.430.48+0.04+9.52%14937056.64%
AA230203C000570002023-01-27 3:59PM EST57.000.270.280.32+0.03+12.50%7320457.23%
AA230203C000580002023-01-27 2:09PM EST58.000.240.160.21+0.13+118.18%237557.03%
AA230203C000590002023-01-27 3:55PM EST59.000.120.100.14+0.02+20.00%523658.01%
AA230203C000600002023-01-25 11:53AM EST60.000.100.060.120.00-863360.74%
AA230203C000610002023-01-27 3:55PM EST61.000.050.010.10-0.02-28.57%322160.94%
AA230203C000620002023-01-25 10:24AM EST62.000.030.010.050.00-5010460.55%
AA230203C000630002023-01-23 12:08PM EST63.000.020.000.040.00-506061.72%
AA230203C000640002023-01-19 11:23AM EST64.000.070.000.020.00-4760.94%
AA230203C000650002023-01-27 12:09PM EST65.000.010.000.03-0.01-50.00%112768.75%
AA230203C000660002023-01-19 3:41PM EST66.000.020.000.040.00--2475.78%
AA230203C000670002023-01-20 10:15AM EST67.000.020.000.040.00-303079.69%
AA230203C000690002023-01-19 10:36AM EST69.000.040.000.030.00--885.16%
AA230203C000700002023-01-23 9:37AM EST70.000.010.000.030.00-18789.06%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA230203P000300002023-01-20 9:30AM EST30.000.030.000.010.00-134156.25%
AA230203P000340002023-01-20 9:30AM EST34.000.050.000.060.00-110149.22%
AA230203P000350002023-01-19 12:20PM EST35.000.020.000.060.00-14140.63%
AA230203P000360002023-01-20 9:37AM EST36.000.020.000.030.00-1735120.31%
AA230203P000370002023-01-13 2:44PM EST37.000.050.000.060.00-1017123.44%
AA230203P000380002023-01-19 2:32PM EST38.000.090.000.030.00-120129104.69%
AA230203P000390002023-01-20 1:00PM EST39.000.020.000.030.00-412698.44%
AA230203P000400002023-01-27 3:09PM EST40.000.030.000.03+0.02+200.00%321990.63%
AA230203P000410002023-01-12 9:57AM EST41.000.350.000.060.00-11591.41%
AA230203P000420002023-01-26 11:34AM EST42.000.060.000.030.00-7833476.56%
AA230203P000430002023-01-27 3:13PM EST43.000.020.010.02-0.06-75.00%1056468.75%
AA230203P000440002023-01-26 1:02PM EST44.000.110.020.040.00-106168.75%
AA230203P000450002023-01-27 3:23PM EST45.000.040.040.06-0.18-81.82%13613766.41%
AA230203P000460002023-01-27 11:14AM EST46.000.120.070.09-0.09-42.86%348164.06%
AA230203P000470002023-01-27 3:53PM EST47.000.120.120.14-0.16-57.14%3148862.11%
AA230203P000480002023-01-27 3:27PM EST48.000.180.190.22-0.29-61.70%5932959.96%
AA230203P000485002023-01-27 3:43PM EST48.500.220.240.28-0.24-52.17%1,66220059.18%
AA230203P000490002023-01-27 3:48PM EST49.000.300.310.35-0.45-60.00%25022458.59%
AA230203P000495002023-01-27 3:27PM EST49.500.370.390.44-0.67-64.42%297058.11%
AA230203P000500002023-01-27 3:59PM EST50.000.520.480.55-0.39-42.86%13537157.42%
AA230203P000510002023-01-27 3:39PM EST51.000.680.750.82-0.47-40.87%3350056.54%
AA230203P000520002023-01-27 3:59PM EST52.001.151.111.20-0.40-25.81%21920256.01%
AA230203P000530002023-01-27 3:56PM EST53.001.621.571.68-0.75-31.65%5615255.37%
AA230203P000540002023-01-27 3:25PM EST54.002.032.172.27-1.32-39.40%97255.47%
AA230203P000550002023-01-27 2:30PM EST55.002.512.822.96-1.90-43.08%36754.64%
AA230203P000560002023-01-25 10:10AM EST56.004.833.503.750.00-1452.54%
AA230203P000570002023-01-23 12:44PM EST57.006.324.354.600.00-35752.25%
AA230203P000580002023-01-25 3:08PM EST58.005.555.255.600.00-51856.25%
AA230203P000600002023-01-20 12:07PM EST60.009.007.057.550.00-32454.30%
AA230203P000620002023-01-18 3:01PM EST62.008.309.059.350.00--074.22%
AA230203P000630002023-01-18 12:50PM EST63.008.4510.0010.500.00--097.27%
AA230203P000650002023-01-19 12:31PM EST65.0014.1012.0012.450.00-60104.49%
AA230203P000670002023-01-19 10:16AM EST67.0015.1514.0514.450.00--050.00%