Canada markets closed

Alcoa Corporation (AA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.47-0.19 (-1.39%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA201030C000100002020-10-06 10:44AM EDT10.002.423.453.550.00-44131.25%
AA201030C000105002020-10-19 12:03AM EDT10.501.642.933.300.00--1164.06%
AA201030C000110002020-10-23 2:12PM EDT11.002.602.352.59+0.39+17.65%355950.00%
AA201030C000115002020-10-22 10:45AM EDT11.501.551.832.100.00-117114.06%
AA201030C000120002020-10-23 3:56PM EDT12.001.561.431.53+0.25+19.08%5125972.27%
AA201030C000125002020-10-23 10:54AM EDT12.501.511.001.08+0.34+29.06%1044855.47%
AA201030C000130002020-10-23 3:06PM EDT13.000.740.620.68-0.07-8.64%7345754.30%
AA201030C000135002020-10-23 3:59PM EDT13.500.360.340.38-0.14-28.00%45691454.30%
AA201030C000140002020-10-23 3:56PM EDT14.000.190.150.20-0.07-26.92%68570854.69%
AA201030C000145002020-10-23 3:58PM EDT14.500.070.070.10-0.05-41.67%22533257.42%
AA201030C000150002020-10-23 12:26PM EDT15.000.060.030.050.00-10830760.16%
AA201030C000155002020-10-23 1:18PM EDT15.500.020.000.050.00-402066.41%
AA201030C000160002020-10-14 3:35PM EDT16.000.030.000.03-0.05-62.50%3016870.31%
AA201030C000170002020-09-21 12:03AM EDT17.000.320.000.000.00--150.00%
AA201030C000195002020-09-21 12:03AM EDT19.500.04-0.000.00--650.00%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA201030P000080002020-10-16 9:31AM EDT8.000.040.000.030.00-30190.63%
AA201030P000085002020-10-08 9:56AM EDT8.500.030.000.030.00-22171.88%
AA201030P000090002020-10-16 9:31AM EDT9.000.060.000.030.00-15153.13%
AA201030P000095002020-10-08 2:56PM EDT9.500.070.000.030.00-100121134.38%
AA201030P000100002020-10-19 3:40PM EDT10.000.030.000.030.00-13149115.63%
AA201030P000105002020-10-23 9:54AM EDT10.500.020.000.03-0.06-75.00%102299.22%
AA201030P000110002020-10-21 12:06PM EDT11.000.030.000.030.00-11018584.38%
AA201030P000115002020-10-21 1:24PM EDT11.500.050.000.030.00-1113268.75%
AA201030P000120002020-10-23 1:54PM EDT12.000.030.020.04-0.02-40.00%19647960.94%
AA201030P000125002020-10-23 3:57PM EDT12.500.060.060.08-0.04-40.00%3315455.47%
AA201030P000130002020-10-23 3:52PM EDT13.000.160.160.18-0.06-27.27%22717352.73%
AA201030P000135002020-10-23 3:42PM EDT13.500.350.360.40-0.05-12.50%2498852.93%
AA201030P000140002020-10-23 3:41PM EDT14.000.640.670.72-0.21-24.71%115352.73%
AA201030P000145002020-10-21 9:56AM EDT14.500.650.991.16-0.85-56.67%21866.80%
AA201030P000150002020-10-21 2:56PM EDT15.001.911.461.610.00-12572.27%
AA201030P000170002020-10-06 2:54PM EDT17.005.053.303.600.00-2020121.88%