Mail

Canada markets closed

S&P/TSX
16,304.08
+24.72(+0.15%)
S&P 500
3,465.39
+11.90(+0.34%)
DOW
28,335.57
-28.09(-0.10%)

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 Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AA201030C00010000	2020-10-06 10:44AM EDT	10.00	2.42	3.45	3.55	0.00	-	4	4	131.25%
AA201030C00010500	2020-10-19 12:03AM EDT	10.50	1.64	2.93	3.30	0.00	-	-	1	164.06%
AA201030C00011000	2020-10-23 2:12PM EDT	11.00	2.60	2.35	2.59	+0.39	+17.65%	35	59	50.00%
AA201030C00011500	2020-10-22 10:45AM EDT	11.50	1.55	1.83	2.10	0.00	-	1	17	114.06%
AA201030C00012000	2020-10-23 3:56PM EDT	12.00	1.56	1.43	1.53	+0.25	+19.08%	51	259	72.27%
AA201030C00012500	2020-10-23 10:54AM EDT	12.50	1.51	1.00	1.08	+0.34	+29.06%	10	448	55.47%
AA201030C00013000	2020-10-23 3:06PM EDT	13.00	0.74	0.62	0.68	-0.07	-8.64%	73	457	54.30%
AA201030C00013500	2020-10-23 3:59PM EDT	13.50	0.36	0.34	0.38	-0.14	-28.00%	456	914	54.30%
AA201030C00014000	2020-10-23 3:56PM EDT	14.00	0.19	0.15	0.20	-0.07	-26.92%	685	708	54.69%
AA201030C00014500	2020-10-23 3:58PM EDT	14.50	0.07	0.07	0.10	-0.05	-41.67%	225	332	57.42%
AA201030C00015000	2020-10-23 12:26PM EDT	15.00	0.06	0.03	0.05	0.00	-	108	307	60.16%
AA201030C00015500	2020-10-23 1:18PM EDT	15.50	0.02	0.00	0.05	0.00	-	40	20	66.41%
AA201030C00016000	2020-10-14 3:35PM EDT	16.00	0.03	0.00	0.03	-0.05	-62.50%	30	168	70.31%
AA201030C00017000	2020-09-21 12:03AM EDT	17.00	0.32	0.00	0.00	0.00	-	-	1	50.00%
AA201030C00019500	2020-09-21 12:03AM EDT	19.50	0.04	-	0.00	0.00	-	-	6	50.00%

PutsforOctober 30, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AA201030P00008000	2020-10-16 9:31AM EDT	8.00	0.04	0.00	0.03	0.00	-	3	0	190.63%
AA201030P00008500	2020-10-08 9:56AM EDT	8.50	0.03	0.00	0.03	0.00	-	2	2	171.88%
AA201030P00009000	2020-10-16 9:31AM EDT	9.00	0.06	0.00	0.03	0.00	-	1	5	153.13%
AA201030P00009500	2020-10-08 2:56PM EDT	9.50	0.07	0.00	0.03	0.00	-	100	121	134.38%
AA201030P00010000	2020-10-19 3:40PM EDT	10.00	0.03	0.00	0.03	0.00	-	13	149	115.63%
AA201030P00010500	2020-10-23 9:54AM EDT	10.50	0.02	0.00	0.03	-0.06	-75.00%	10	22	99.22%
AA201030P00011000	2020-10-21 12:06PM EDT	11.00	0.03	0.00	0.03	0.00	-	110	185	84.38%
AA201030P00011500	2020-10-21 1:24PM EDT	11.50	0.05	0.00	0.03	0.00	-	11	132	68.75%
AA201030P00012000	2020-10-23 1:54PM EDT	12.00	0.03	0.02	0.04	-0.02	-40.00%	196	479	60.94%
AA201030P00012500	2020-10-23 3:57PM EDT	12.50	0.06	0.06	0.08	-0.04	-40.00%	33	154	55.47%
AA201030P00013000	2020-10-23 3:52PM EDT	13.00	0.16	0.16	0.18	-0.06	-27.27%	227	173	52.73%
AA201030P00013500	2020-10-23 3:42PM EDT	13.50	0.35	0.36	0.40	-0.05	-12.50%	249	88	52.93%
AA201030P00014000	2020-10-23 3:41PM EDT	14.00	0.64	0.67	0.72	-0.21	-24.71%	115	3	52.73%
AA201030P00014500	2020-10-21 9:56AM EDT	14.50	0.65	0.99	1.16	-0.85	-56.67%	2	18	66.80%
AA201030P00015000	2020-10-21 2:56PM EDT	15.00	1.91	1.46	1.61	0.00	-	1	25	72.27%
AA201030P00017000	2020-10-06 2:54PM EDT	17.00	5.05	3.30	3.60	0.00	-	20	20	121.88%