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.
CallsforJuly 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210723C00028000 | 2021-07-19 3:58PM EDT | 28.00 | 3.67 | 8.80 | 9.00 | 0.00 | - | 3 | 1 | 0.00% |
| AA210723C00029000 | 2021-07-21 10:29AM EDT | 29.00 | 7.22 | 7.80 | 7.95 | 0.00 | - | 1 | 10 | 0.00% |
| AA210723C00030000 | 2021-07-23 1:42PM EDT | 30.00 | 6.90 | 6.80 | 6.90 | +0.05 | +0.73% | 24 | 237 | 0.00% |
| AA210723C00031500 | 2021-07-22 1:50PM EDT | 31.50 | 5.55 | 5.30 | 5.45 | -0.11 | -1.94% | 21 | 101 | 0.00% |
| AA210723C00032500 | 2021-07-23 1:43PM EDT | 32.50 | 4.40 | 4.30 | 4.45 | -0.23 | -4.97% | 127 | 568 | 0.00% |
| AA210723C00033000 | 2021-07-23 1:12PM EDT | 33.00 | 3.75 | 3.85 | 3.95 | -0.51 | -11.97% | 15 | 297 | 0.00% |
| AA210723C00033500 | 2021-07-23 1:03PM EDT | 33.50 | 3.17 | 3.30 | 3.45 | -0.53 | -14.32% | 87 | 353 | 0.00% |
| AA210723C00034000 | 2021-07-23 12:45PM EDT | 34.00 | 2.72 | 2.81 | 2.95 | -0.58 | -17.58% | 170 | 687 | 0.00% |
| AA210723C00034500 | 2021-07-23 12:57PM EDT | 34.50 | 2.22 | 2.32 | 2.54 | -0.57 | -20.43% | 24 | 447 | 50.00% |
| AA210723C00035000 | 2021-07-23 1:02PM EDT | 35.00 | 1.79 | 1.78 | 1.98 | -0.51 | -22.17% | 313 | 989 | 0.00% |
| AA210723C00035500 | 2021-07-23 12:45PM EDT | 35.50 | 1.20 | 1.32 | 1.48 | -0.58 | -32.58% | 40 | 1,006 | 0.00% |
| AA210723C00036000 | 2021-07-23 1:33PM EDT | 36.00 | 0.82 | 0.84 | 0.97 | -0.48 | -36.92% | 207 | 795 | 0.00% |
| AA210723C00036500 | 2021-07-23 1:16PM EDT | 36.50 | 0.28 | 0.38 | 0.47 | -0.62 | -68.89% | 107 | 826 | 0.00% |
| AA210723C00037000 | 2021-07-23 1:42PM EDT | 37.00 | 0.11 | 0.10 | 0.13 | -0.48 | -81.36% | 417 | 744 | 14.06% |
| AA210723C00037500 | 2021-07-23 1:36PM EDT | 37.50 | 0.04 | 0.03 | 0.04 | -0.26 | -86.67% | 327 | 623 | 23.83% |
| AA210723C00038000 | 2021-07-23 1:28PM EDT | 38.00 | 0.01 | 0.01 | 0.03 | -0.14 | -93.33% | 486 | 1,400 | 36.72% |
| AA210723C00038500 | 2021-07-23 11:16AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 19 | 719 | 40.63% |
| AA210723C00039000 | 2021-07-23 11:58AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 13 | 658 | 50.00% |
| AA210723C00039500 | 2021-07-21 3:43PM EDT | 39.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | 53 | 144 | 56.25% |
| AA210723C00040000 | 2021-07-23 10:54AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 584 | 65.63% |
| AA210723C00040500 | 2021-07-22 10:36AM EDT | 40.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 368 | 85.94% |
| AA210723C00041000 | 2021-07-23 10:34AM EDT | 41.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 278 | 95.31% |
| AA210723C00041500 | 2021-07-21 1:49PM EDT | 41.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 298 | 871 | 104.69% |
| AA210723C00042000 | 2021-07-21 2:23PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 151 | 96.88% |
| AA210723C00042500 | 2021-07-20 9:34AM EDT | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 3 | 121.88% |
| AA210723C00043000 | 2021-07-21 2:23PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 20 | 36 | 131.25% |
| AA210723C00043500 | 2021-07-12 10:06AM EDT | 43.50 | 0.14 | 0.00 | 0.03 | 0.00 | - | 2 | 59 | 140.63% |
| AA210723C00044000 | 2021-07-20 3:50PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 52 | 131.25% |
| AA210723C00044500 | 2021-07-13 3:53PM EDT | 44.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 8 | 156.25% |
| AA210723C00045000 | 2021-07-21 2:53PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 425 | 143.75% |
| AA210723C00045500 | 2021-07-13 12:51PM EDT | 45.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 150.00% |
| AA210723C00046000 | 2021-07-07 12:11PM EDT | 46.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | - | 5 | 171.88% |
| AA210723C00046500 | 2021-07-20 11:11AM EDT | 46.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 162.50% |
| AA210723C00050000 | 2021-07-20 3:55PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 17 | 228.13% |
| AA210723C00055000 | 2021-07-21 12:56PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 275.00% |
PutsforJuly 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA210723P00025000 | 2021-07-19 12:19PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 32 | 275.00% |
| AA210723P00028000 | 2021-07-20 12:23PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 85 | 206.25% |
| AA210723P00028500 | 2021-07-21 9:34AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 206 | 193.75% |
| AA210723P00029000 | 2021-07-21 11:41AM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 468 | 196.88% |
| AA210723P00030000 | 2021-07-22 10:09AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 954 | 156.25% |
| AA210723P00031500 | 2021-07-22 3:54PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,365 | 125.00% |
| AA210723P00032500 | 2021-07-23 10:01AM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 564 | 103.13% |
| AA210723P00033000 | 2021-07-23 12:50PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 799 | 93.75% |
| AA210723P00033500 | 2021-07-22 9:39AM EDT | 33.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 42 | 1,422 | 96.88% |
| AA210723P00034000 | 2021-07-23 12:38PM EDT | 34.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 12 | 670 | 84.38% |
| AA210723P00034500 | 2021-07-23 11:50AM EDT | 34.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 13 | 788 | 71.88% |
| AA210723P00035000 | 2021-07-23 11:30AM EDT | 35.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 10 | 376 | 62.50% |
| AA210723P00035500 | 2021-07-23 11:47AM EDT | 35.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 45 | 5,005 | 50.00% |
| AA210723P00036000 | 2021-07-23 1:32PM EDT | 36.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 203 | 429 | 42.97% |
| AA210723P00036500 | 2021-07-23 1:36PM EDT | 36.50 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 312 | 6,724 | 33.20% |
| AA210723P00037000 | 2021-07-23 1:41PM EDT | 37.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 121 | 303 | 34.77% |
| AA210723P00037500 | 2021-07-23 1:16PM EDT | 37.50 | 0.88 | 0.61 | 0.73 | +0.32 | +57.14% | 17 | 279 | 51.17% |
| AA210723P00038000 | 2021-07-23 11:14AM EDT | 38.00 | 1.07 | 1.06 | 1.24 | +0.13 | +13.83% | 36 | 66 | 68.75% |
| AA210723P00038500 | 2021-07-23 12:13PM EDT | 38.50 | 1.69 | 1.56 | 1.78 | +0.15 | +9.74% | 4 | 26 | 90.63% |
| AA210723P00039000 | 2021-07-20 10:12AM EDT | 39.00 | 5.80 | 1.95 | 2.30 | 0.00 | - | 1 | 72 | 98.83% |
| AA210723P00039500 | 2021-07-12 12:28PM EDT | 39.50 | 2.84 | 2.40 | 2.74 | 0.00 | - | 2 | 0 | 101.17% |
| AA210723P00040000 | 2021-07-23 10:54AM EDT | 40.00 | 3.20 | 3.05 | 3.20 | -2.34 | -42.24% | 13 | 26 | 128.91% |
| AA210723P00040500 | 2021-06-08 1:56PM EDT | 40.50 | 4.25 | 5.40 | 5.80 | 0.00 | - | - | 1 | 447.07% |
| AA210723P00041000 | 2021-07-23 10:33AM EDT | 41.00 | 4.05 | 4.05 | 4.20 | -5.75 | -58.67% | 1 | 5 | 156.64% |
| AA210723P00041500 | 2021-07-23 11:57AM EDT | 41.50 | 4.65 | 4.55 | 4.70 | 0.00 | - | 8 | 8 | 169.53% |
| AA210723P00042000 | 2021-07-19 11:56AM EDT | 42.00 | 5.10 | 5.05 | 5.20 | -4.55 | -47.15% | 11 | 16 | 182.03% |
| AA210723P00045000 | 2021-07-14 9:44AM EDT | 45.00 | 9.97 | 8.05 | 8.20 | 0.00 | - | 5 | 0 | 251.56% |
| AA210723P00046000 | 2021-07-06 12:07PM EDT | 46.00 | 9.60 | 9.05 | 9.20 | 0.00 | - | 15 | 0 | 272.66% |
© 2021 Verizon Media. All rights reserved.
