Canada markets closed

Alcoa Corporation (AA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.20+1.56 (+3.75%)
At close: 04:00PM EDT
43.06 -0.14 (-0.32%)
After hours: 05:34PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA240531C000260002024-05-16 9:40AM EDT26.0013.8015.2019.400.00-20256.25%
AA240531C000270002024-05-14 3:08PM EDT27.0012.7914.2018.450.00-10249.22%
AA240531C000280002024-04-23 9:30AM EDT28.007.050.000.000.00--00.00%
AA240531C000290002024-05-23 10:03AM EDT29.0012.2012.4515.900.00--1438.28%
AA240531C000300002024-05-22 11:05AM EDT30.0012.4511.4015.400.00-11220.31%
AA240531C000310002024-05-13 1:07PM EDT31.009.7610.4513.300.00-10327.34%
AA240531C000315002024-05-23 10:03AM EDT31.509.7011.0512.250.00--2252.54%
AA240531C000320002024-05-06 11:54AM EDT32.005.459.2012.800.00-15352.93%
AA240531C000330002024-05-08 3:13PM EDT33.003.408.2511.850.00-10333.40%
AA240531C000335002024-05-24 9:38AM EDT33.508.157.8011.900.00-22153.91%
AA240531C000340002024-05-14 3:47PM EDT34.008.667.2510.75+2.86+49.31%11301.37%
AA240531C000345002024-05-24 12:07PM EDT34.507.506.7010.050.00-20273.05%
AA240531C000350002024-05-22 3:57PM EDT35.007.317.1510.300.00-5141184.57%
AA240531C000355002024-05-17 12:35PM EDT35.505.555.759.850.00-4949114.45%
AA240531C000360002024-05-24 10:14AM EDT36.005.655.559.400.00-2105137.31%
AA240531C000365002024-05-20 9:36AM EDT36.504.965.457.900.00--2217.38%
AA240531C000370002024-05-24 10:06AM EDT37.004.605.107.300.00-58350.00%
AA240531C000375002024-05-24 12:03PM EDT37.504.253.856.850.00-17192.38%
AA240531C000380002024-05-28 9:57AM EDT38.005.003.257.30+1.20+31.58%16276.56%
AA240531C000385002024-05-24 12:05PM EDT38.503.252.716.450.00-210213.18%
AA240531C000390002024-05-28 12:42PM EDT39.004.613.956.05+1.81+64.64%4301135.35%
AA240531C000395002024-05-24 12:21PM EDT39.502.472.645.300.00-23881.84%
AA240531C000400002024-05-28 12:57PM EDT40.002.862.924.05+1.03+56.28%3718075.20%
AA240531C000405002024-05-28 3:39PM EDT40.502.842.613.85+1.31+85.62%264686.52%
AA240531C000410002024-05-28 2:02PM EDT41.002.032.292.86+0.80+65.04%3941965.82%
AA240531C000415002024-05-28 1:42PM EDT41.501.901.702.19+0.96+102.13%3145164.75%
AA240531C000420002024-05-28 3:25PM EDT42.001.581.481.80+0.92+139.39%39361551.56%
AA240531C000425002024-05-28 3:39PM EDT42.501.201.161.22+0.74+160.87%17624846.00%
AA240531C000430002024-05-28 3:50PM EDT43.000.930.850.92+0.57+158.33%54762945.31%
AA240531C000435002024-05-28 3:59PM EDT43.500.650.600.66+0.40+160.00%3,9897544.24%
AA240531C000440002024-05-28 3:59PM EDT44.000.480.440.47+0.29+152.63%3011,72744.34%
AA240531C000445002024-05-28 2:08PM EDT44.500.290.280.33+0.19+190.00%573844.92%
AA240531C000450002024-05-28 3:00PM EDT45.000.170.180.23+0.12+240.00%9320345.70%
AA240531C000455002024-05-28 3:19PM EDT45.500.130.120.15+0.10+333.33%2753,54945.70%
AA240531C000460002024-05-28 2:20PM EDT46.000.080.080.10+0.05+166.67%2337046.48%
AA240531C000465002024-05-28 2:39PM EDT46.500.040.050.07-0.09-69.23%9647.66%
AA240531C000470002024-05-28 12:03PM EDT47.000.060.030.07+0.04+200.00%209853.13%
AA240531C000475002024-05-28 3:45PM EDT47.500.020.010.050.00-6731454.30%
AA240531C000480002024-05-28 9:32AM EDT48.000.030.010.05+0.02+200.00%222953.91%
AA240531C000485002024-05-23 11:00AM EDT48.500.010.010.040.00--20256.25%
AA240531C000490002024-05-28 2:57PM EDT49.000.010.000.73-0.04-80.00%102109.77%
AA240531C000500002024-05-28 11:32AM EDT50.000.010.000.09-0.01-50.00%501,65775.00%
AA240531C000520002024-05-28 2:50PM EDT52.000.010.000.03-0.01-50.00%54178.13%
AA240531C000530002024-05-21 3:06PM EDT53.000.020.000.030.00--56284.38%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA240531P000250002024-05-07 12:00PM EDT25.000.010.000.370.00--198305.47%
AA240531P000270002024-05-15 10:52AM EDT27.000.010.000.310.00-113258.98%
AA240531P000280002024-05-10 11:22AM EDT28.000.030.000.330.00-11244.53%
AA240531P000290002024-05-17 1:48PM EDT29.000.010.000.020.00-2130150.00%
AA240531P000300002024-05-20 12:15PM EDT30.000.010.000.160.00-180185.16%
AA240531P000310002024-05-23 12:48PM EDT31.000.010.000.370.00-110154200.39%
AA240531P000315002024-05-28 9:41AM EDT31.500.010.000.010.00-1259112.50%
AA240531P000320002024-05-21 11:28AM EDT32.000.010.000.010.00-179106.25%
AA240531P000325002024-05-28 10:04AM EDT32.500.010.000.010.00-12243103.13%
AA240531P000330002024-05-28 9:49AM EDT33.000.010.000.010.00-620096.88%
AA240531P000335002024-05-28 9:55AM EDT33.500.010.000.020.00-5245100.00%
AA240531P000340002024-05-28 10:48AM EDT34.000.010.000.01-0.01-50.00%33187.50%
AA240531P000350002024-05-28 11:19AM EDT35.000.010.000.01-0.01-50.00%2215378.13%
AA240531P000355002024-05-17 3:15PM EDT35.500.010.001.27-0.07-87.50%113187.11%
AA240531P000360002024-05-28 3:28PM EDT36.000.030.000.03+0.01+50.00%2513678.13%
AA240531P000365002024-05-28 11:47AM EDT36.500.010.001.27-0.02-66.67%1352168.75%
AA240531P000370002024-05-28 12:11PM EDT37.000.020.000.02-0.01-33.33%27664.06%
AA240531P000375002024-05-24 3:13PM EDT37.500.030.010.050.00-15870.31%
AA240531P000380002024-05-28 1:57PM EDT38.000.020.020.23-0.03-60.00%7647785.74%
AA240531P000385002024-05-24 2:03PM EDT38.500.100.000.580.00-348899.80%
AA240531P000390002024-05-28 1:54PM EDT39.000.040.000.12-0.07-63.64%111,32360.94%
AA240531P000395002024-05-28 12:02PM EDT39.500.040.030.17-0.10-71.43%5166261.72%
AA240531P000400002024-05-28 3:45PM EDT40.000.050.040.06-0.18-78.26%76020948.44%
AA240531P000405002024-05-28 3:24PM EDT40.500.090.060.08-0.25-73.53%206445.31%
AA240531P000410002024-05-28 3:57PM EDT41.000.110.090.12-0.40-78.43%10134543.56%
AA240531P000415002024-05-28 2:31PM EDT41.500.200.150.18-0.52-72.22%15324741.80%
AA240531P000420002024-05-28 3:30PM EDT42.000.300.230.29-0.67-69.07%11531441.60%
AA240531P000425002024-05-28 3:57PM EDT42.500.400.390.44-1.02-71.83%12410641.21%
AA240531P000430002024-05-28 3:57PM EDT43.000.590.580.65-1.16-66.29%21218741.41%
AA240531P000435002024-05-28 3:37PM EDT43.500.850.820.90-1.44-62.88%1123040.92%
AA240531P000440002024-05-28 3:38PM EDT44.001.201.121.22-1.28-51.61%555541.41%
AA240531P000445002024-05-28 11:10AM EDT44.501.751.331.77-1.95-52.70%1353.91%
AA240531P000450002024-05-28 12:05PM EDT45.001.751.472.12-1.11-38.81%1652.34%
AA240531P000455002024-05-21 3:04PM EDT45.502.201.842.450.00--445.70%
AA240531P000460002024-05-20 1:25PM EDT46.003.702.523.400.00--153.13%
AA240531P000470002024-05-24 2:57PM EDT47.005.543.304.550.00-3160.94%