Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.51-1.17 (-2.18%)
At close: 4:00PM EDT
52.50 -0.01 (-0.02%)
After hours: 05:54PM EDT
After hours: 05:54PM EDT
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA211022C00025000 | 2021-10-18 2:16AM EDT | 25.00 | 30.10 | 27.40 | 27.65 | 0.00 | - | 1 | 5 | 312.50% |
| AA211022C00035000 | 2021-10-18 2:16AM EDT | 35.00 | 20.88 | 17.35 | 17.60 | 0.00 | - | - | 2 | 231.25% |
| AA211022C00038000 | 2021-10-11 9:34AM EDT | 38.00 | 19.25 | 14.35 | 14.55 | 0.00 | - | 11 | 15 | 167.19% |
| AA211022C00039000 | 2021-10-18 2:16AM EDT | 39.00 | 10.10 | 13.30 | 14.20 | 0.00 | - | - | 3 | 214.45% |
| AA211022C00040000 | 2021-10-20 9:55AM EDT | 40.00 | 12.90 | 12.40 | 12.65 | -1.33 | -9.35% | 7 | 55 | 125.00% |
| AA211022C00041000 | 2021-10-18 10:48AM EDT | 41.00 | 16.05 | 11.40 | 11.55 | 0.00 | - | 1 | 9 | 132.81% |
| AA211022C00042000 | 2021-10-20 2:29PM EDT | 42.00 | 10.45 | 10.40 | 10.55 | -3.75 | -26.41% | 26 | 64 | 121.09% |
| AA211022C00043000 | 2021-10-14 3:53PM EDT | 43.00 | 13.80 | 9.40 | 10.20 | 0.00 | - | 2 | 3 | 163.67% |
| AA211022C00044000 | 2021-10-18 1:07PM EDT | 44.00 | 10.30 | 8.45 | 8.60 | 0.00 | - | 2 | 54 | 85.94% |
| AA211022C00045000 | 2021-10-20 3:27PM EDT | 45.00 | 7.25 | 7.40 | 7.60 | -2.00 | -21.62% | 27 | 333 | 102.34% |
| AA211022C00046000 | 2021-10-19 2:59PM EDT | 46.00 | 7.05 | 6.35 | 6.65 | -1.15 | -14.02% | 1 | 93 | 99.61% |
| AA211022C00047000 | 2021-10-20 3:38PM EDT | 47.00 | 5.55 | 5.45 | 5.70 | -1.95 | -26.00% | 18 | 2,594 | 73.44% |
| AA211022C00048000 | 2021-10-20 10:09AM EDT | 48.00 | 4.45 | 4.40 | 4.65 | -1.90 | -29.92% | 4 | 571 | 73.83% |
| AA211022C00049000 | 2021-10-20 1:13PM EDT | 49.00 | 3.70 | 3.45 | 3.75 | -2.00 | -35.09% | 3 | 1,376 | 54.30% |
| AA211022C00050000 | 2021-10-20 3:31PM EDT | 50.00 | 2.56 | 2.54 | 2.70 | -1.24 | -32.63% | 81 | 3,050 | 52.34% |
| AA211022C00051000 | 2021-10-20 3:22PM EDT | 51.00 | 1.55 | 1.75 | 1.98 | -1.45 | -48.33% | 1 | 194 | 56.54% |
| AA211022C00051500 | 2021-10-20 3:31PM EDT | 51.50 | 1.38 | 1.39 | 1.54 | -1.70 | -55.19% | 21 | 46 | 50.59% |
| AA211022C00052000 | 2021-10-20 3:42PM EDT | 52.00 | 1.13 | 1.09 | 1.26 | -1.34 | -54.25% | 38 | 1,331 | 52.05% |
| AA211022C00052500 | 2021-10-20 3:56PM EDT | 52.50 | 0.84 | 0.84 | 0.98 | -1.19 | -58.62% | 212 | 116 | 51.37% |
| AA211022C00053000 | 2021-10-20 3:46PM EDT | 53.00 | 0.69 | 0.62 | 0.70 | -0.76 | -52.41% | 343 | 416 | 48.44% |
| AA211022C00053500 | 2021-10-20 3:44PM EDT | 53.50 | 0.50 | 0.46 | 0.53 | -0.68 | -57.63% | 299 | 262 | 49.22% |
| AA211022C00054000 | 2021-10-20 3:28PM EDT | 54.00 | 0.36 | 0.33 | 0.39 | -0.57 | -61.29% | 377 | 515 | 49.61% |
| AA211022C00055000 | 2021-10-20 3:58PM EDT | 55.00 | 0.20 | 0.19 | 0.22 | -0.34 | -62.96% | 1,634 | 2,214 | 50.98% |
| AA211022C00056000 | 2021-10-20 3:44PM EDT | 56.00 | 0.13 | 0.12 | 0.14 | -0.21 | -61.76% | 197 | 1,227 | 55.47% |
| AA211022C00060000 | 2021-10-20 3:55PM EDT | 60.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 607 | 2,078 | 75.00% |
| AA211022C00065000 | 2021-10-20 3:13PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 188 | 1,085 | 98.44% |
| AA211022C00070000 | 2021-10-18 2:38PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 217 | 112.50% |
| AA211022C00075000 | 2021-10-18 11:35AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 75 | 137.50% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA211022P00025000 | 2021-09-21 3:38PM EDT | 25.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 15 | 340.63% |
| AA211022P00030000 | 2021-10-06 10:59AM EDT | 30.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 212.50% |
| AA211022P00035000 | 2021-10-18 1:39PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 162.50% |
| AA211022P00038000 | 2021-10-15 1:57PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 129 | 131.25% |
| AA211022P00039000 | 2021-10-15 1:47PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 37 | 137.50% |
| AA211022P00040000 | 2021-10-15 2:09PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 325 | 112.50% |
| AA211022P00041000 | 2021-10-15 12:02PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 185 | 109.38% |
| AA211022P00042000 | 2021-10-18 12:10PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 485 | 93.75% |
| AA211022P00043000 | 2021-10-18 12:50PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 512 | 84.38% |
| AA211022P00044000 | 2021-10-20 10:21AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 430 | 75.00% |
| AA211022P00045000 | 2021-10-20 1:30PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 7 | 465 | 65.63% |
| AA211022P00046000 | 2021-10-20 12:28PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 326 | 62.50% |
| AA211022P00047000 | 2021-10-20 2:47PM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 72 | 2,422 | 57.03% |
| AA211022P00048000 | 2021-10-20 2:54PM EDT | 48.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 367 | 564 | 53.13% |
| AA211022P00049000 | 2021-10-20 3:23PM EDT | 49.00 | 0.11 | 0.06 | 0.09 | +0.05 | +83.33% | 25 | 102 | 51.95% |
| AA211022P00050000 | 2021-10-20 3:52PM EDT | 50.00 | 0.16 | 0.14 | 0.18 | +0.03 | +23.08% | 571 | 2,513 | 51.37% |
| AA211022P00051000 | 2021-10-20 3:21PM EDT | 51.00 | 0.42 | 0.31 | 0.37 | +0.21 | +100.00% | 440 | 532 | 50.10% |
| AA211022P00051500 | 2021-10-20 3:28PM EDT | 51.50 | 0.50 | 0.44 | 0.52 | +0.23 | +85.19% | 184 | 223 | 50.00% |
| AA211022P00052000 | 2021-10-20 3:53PM EDT | 52.00 | 0.70 | 0.60 | 0.72 | +0.30 | +75.00% | 1,150 | 906 | 50.49% |
| AA211022P00052500 | 2021-10-20 3:42PM EDT | 52.50 | 0.89 | 0.85 | 0.96 | +0.30 | +50.85% | 262 | 502 | 50.78% |
| AA211022P00053000 | 2021-10-20 2:53PM EDT | 53.00 | 1.33 | 1.10 | 1.25 | +0.57 | +75.00% | 149 | 536 | 51.66% |
| AA211022P00053500 | 2021-10-20 3:22PM EDT | 53.50 | 1.53 | 1.46 | 1.59 | +0.60 | +64.52% | 153 | 399 | 53.22% |
| AA211022P00054000 | 2021-10-20 3:38PM EDT | 54.00 | 1.91 | 1.71 | 1.96 | +0.69 | +56.56% | 855 | 1,564 | 54.59% |
| AA211022P00055000 | 2021-10-20 3:18PM EDT | 55.00 | 2.75 | 2.61 | 2.80 | +0.87 | +46.28% | 111 | 1,699 | 51.76% |
| AA211022P00056000 | 2021-10-20 3:44PM EDT | 56.00 | 3.60 | 3.55 | 3.75 | +1.00 | +38.46% | 60 | 551 | 58.79% |
| AA211022P00060000 | 2021-10-20 1:50PM EDT | 60.00 | 7.65 | 7.45 | 7.70 | +1.61 | +26.66% | 7 | 131 | 87.50% |
© 2021 Verizon Media. All rights reserved.
