Australia markets close in 2 hours 56 minutes

Alcoa Corporation (AA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.09-0.48 (-1.31%)
At close: 04:01PM EDT
36.21 +0.12 (+0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240419C000125002024-04-11 9:51AM EDT12.5024.0023.4024.050.00-141621.88%
AA240419C000150002024-03-27 2:46PM EDT15.0018.1520.4522.850.00-2798705.86%
AA240419C000175002024-04-15 11:52AM EDT17.5019.5417.0019.400.00-1172661.72%
AA240419C000200002024-04-16 1:32PM EDT20.0015.9514.9017.90-0.05-0.31%3202435.55%
AA240419C000210002024-04-03 10:00AM EDT21.0015.7514.8515.550.00-11328.13%
AA240419C000220002024-04-05 10:41AM EDT22.0014.2013.7014.450.00-2524389.84%
AA240419C000225002024-04-16 9:33AM EDT22.5013.3013.2513.75-1.25-8.59%11,136313.28%
AA240419C000230002024-03-20 9:31AM EDT23.006.9512.8014.100.00--2360.94%
AA240419C000240002024-04-12 9:33AM EDT24.0013.4511.9012.500.00-11257.03%
AA240419C000245002024-03-27 10:03AM EDT24.507.6510.8012.150.00-22360.94%
AA240419C000250002024-04-16 9:33AM EDT25.0010.2510.9011.35-1.55-13.14%161,744193.75%
AA240419C000255002024-04-15 9:48AM EDT25.5011.9010.3011.550.00-2937287.89%
AA240419C000260002024-04-10 12:18PM EDT26.0010.269.8010.450.00-217175.00%
AA240419C000270002024-04-15 9:41AM EDT27.009.959.009.400.00-956192.97%
AA240419C000275002024-04-08 2:40PM EDT27.509.158.459.000.00-119190.63%
AA240419C000280002024-04-16 3:38PM EDT28.008.027.458.40-0.90-10.09%637221.09%
AA240419C000285002024-04-15 1:13PM EDT28.508.317.158.000.00-159226.95%
AA240419C000290002024-04-12 3:26PM EDT29.006.206.707.650.00-161145.31%
AA240419C000295002024-04-15 3:59PM EDT29.507.136.057.750.00-488185.94%
AA240419C000300002024-04-16 2:53PM EDT30.006.156.056.50-0.45-6.82%25615,050151.17%
AA240419C000305002024-04-16 3:43PM EDT30.505.475.555.75+0.12+2.24%283109.38%
AA240419C000310002024-04-16 9:39AM EDT31.004.604.805.30-1.05-18.58%2343134.96%
AA240419C000315002024-04-16 11:44AM EDT31.504.704.304.80-0.81-14.70%164394124.22%
AA240419C000320002024-04-16 3:46PM EDT32.004.444.104.40-0.48-9.76%11356105.08%
AA240419C000325002024-04-12 11:11AM EDT32.504.303.303.900.00-131554.69%
AA240419C000330002024-04-16 2:21PM EDT33.003.153.254.00-0.65-17.11%20411131.06%
AA240419C000335002024-04-12 2:57PM EDT33.502.262.833.000.00-1268095.51%
AA240419C000340002024-04-16 3:25PM EDT34.002.512.452.62-0.51-16.89%962495.90%
AA240419C000345002024-04-16 1:54PM EDT34.502.041.952.22-0.73-26.35%2952987.30%
AA240419C000350002024-04-16 3:59PM EDT35.001.841.781.91-0.34-15.60%3307,35195.21%
AA240419C000355002024-04-16 3:45PM EDT35.501.571.491.55-0.32-16.93%3171,22192.87%
AA240419C000360002024-04-16 3:59PM EDT36.001.301.231.29-0.22-14.47%3171,26093.16%
AA240419C000370002024-04-16 3:56PM EDT37.000.850.790.86-0.27-24.11%3,4823,03792.77%
AA240419C000380002024-04-16 3:59PM EDT38.000.520.500.53-0.20-27.78%7071,97492.87%
AA240419C000390002024-04-16 3:49PM EDT39.000.310.300.33-0.12-27.91%2601,62493.95%
AA240419C000400002024-04-16 3:59PM EDT40.000.180.170.20-0.10-35.71%4,2542,53994.92%
AA240419C000450002024-04-16 1:27PM EDT45.000.020.000.02-0.01-33.33%118528101.56%
AA240419C000500002024-04-15 12:04PM EDT50.000.010.000.010.00-2329131.25%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240419P000125002024-04-09 10:48AM EDT12.500.010.000.010.00-1584412.50%
AA240419P000150002024-03-14 9:43AM EDT15.000.020.000.010.00-206,566337.50%
AA240419P000175002024-04-04 2:30PM EDT17.500.010.000.010.00-11,231287.50%
AA240419P000200002024-04-16 9:56AM EDT20.000.010.000.010.00-992,396237.50%
AA240419P000210002024-03-25 9:31AM EDT21.000.080.000.050.00-10262.50%
AA240419P000220002024-04-01 10:32AM EDT22.000.010.000.050.00-131240.63%
AA240419P000225002024-04-15 12:59PM EDT22.500.110.000.02+0.10+1,000.00%11,838206.25%
AA240419P000230002024-03-20 12:17PM EDT23.000.100.000.130.00-72255.47%
AA240419P000240002024-04-05 12:56PM EDT24.000.020.000.130.00-1117234.38%
AA240419P000245002024-04-08 11:29AM EDT24.500.010.000.020.00-530586171.88%
AA240419P000250002024-04-15 12:12PM EDT25.000.010.000.040.00-89,222178.13%
AA240419P000255002024-04-02 11:43AM EDT25.500.020.000.140.00-1081206.25%
AA240419P000260002024-04-16 2:00PM EDT26.000.040.000.06+0.03+300.00%1298171.88%
AA240419P000265002024-04-04 12:26PM EDT26.500.020.000.140.00-3112186.72%
AA240419P000270002024-04-10 3:25PM EDT27.000.030.000.150.00-554179.69%
AA240419P000275002024-04-11 3:23PM EDT27.500.020.000.030.00-100195131.25%
AA240419P000280002024-04-16 3:53PM EDT28.000.010.000.030.00-8671,230125.00%
AA240419P000285002024-04-16 12:42PM EDT28.500.030.010.04-0.01-25.00%176125.00%
AA240419P000290002024-04-12 2:51PM EDT29.000.190.010.17+0.14+280.00%1189146.88%
AA240419P000295002024-04-16 10:15AM EDT29.500.040.010.05+0.03+300.00%11576112.50%
AA240419P000300002024-04-16 10:21AM EDT30.000.030.030.05+0.01+50.00%3564,596109.38%
AA240419P000305002024-04-16 2:33PM EDT30.500.050.020.09-0.01-16.67%5453107.03%
AA240419P000310002024-04-16 3:55PM EDT31.000.070.040.10-0.01-12.50%6987103.91%
AA240419P000315002024-04-16 11:07AM EDT31.500.100.080.11+0.03+42.86%32402101.56%
AA240419P000320002024-04-16 11:55AM EDT32.000.110.110.15+0.01+10.00%5160999.61%
AA240419P000325002024-04-16 3:34PM EDT32.500.210.150.20+0.08+61.54%9845497.66%
AA240419P000330002024-04-16 3:47PM EDT33.000.240.220.25+0.04+20.00%35523495.70%
AA240419P000335002024-04-16 12:06PM EDT33.500.320.290.33+0.05+18.52%858693.75%
AA240419P000340002024-04-16 2:03PM EDT34.000.420.400.44+0.06+16.67%2331,74193.36%
AA240419P000345002024-04-16 3:50PM EDT34.500.570.530.58+0.13+29.55%4695392.77%
AA240419P000350002024-04-16 3:54PM EDT35.000.680.690.74+0.09+15.25%8781,60391.89%
AA240419P000355002024-04-16 3:59PM EDT35.500.900.880.94+0.18+25.00%1,30271091.31%
AA240419P000360002024-04-16 3:59PM EDT36.001.151.111.17+0.21+22.34%28146690.82%
AA240419P000370002024-04-16 3:48PM EDT37.001.711.671.74+0.25+17.12%11840390.43%
AA240419P000380002024-04-16 3:46PM EDT38.002.362.342.62+0.21+9.77%2542597.85%
AA240419P000390002024-04-16 3:29PM EDT39.003.203.103.30+0.38+13.48%536091.21%
AA240419P000400002024-04-15 11:31AM EDT40.003.363.954.150.00-98587.89%
AA240419P000450002024-04-08 3:26PM EDT45.008.458.759.800.00-2320195.70%
AA240419P000500002024-04-02 10:15AM EDT50.0015.0013.7014.300.00-20192.97%