Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230929C00021000 | 2023-09-20 9:46AM EDT | 21.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AA230929C00022000 | 2023-09-21 11:47AM EDT | 22.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AA230929C00023000 | 2023-09-19 10:38AM EDT | 23.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AA230929C00025000 | 2023-09-21 9:30AM EDT | 25.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AA230929C00025500 | 2023-09-13 11:01AM EDT | 25.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AA230929C00026000 | 2023-09-22 10:12AM EDT | 26.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| AA230929C00026500 | 2023-09-20 12:28PM EDT | 26.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| AA230929C00027000 | 2023-09-22 3:15PM EDT | 27.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 124 | 127 | 0.00% |
| AA230929C00027500 | 2023-09-22 12:13PM EDT | 27.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 21 | 18 | 0.00% |
| AA230929C00028000 | 2023-09-22 3:55PM EDT | 28.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 126 | 250 | 6.25% |
| AA230929C00028500 | 2023-09-22 3:59PM EDT | 28.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 439 | 569 | 6.25% |
| AA230929C00029000 | 2023-09-22 3:59PM EDT | 29.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 809 | 1,165 | 12.50% |
| AA230929C00029500 | 2023-09-22 3:54PM EDT | 29.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 156 | 525 | 12.50% |
| AA230929C00030000 | 2023-09-22 3:59PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 237 | 2,288 | 25.00% |
| AA230929C00030500 | 2023-09-22 3:58PM EDT | 30.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4,822 | 5,049 | 25.00% |
| AA230929C00031000 | 2023-09-22 3:59PM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 141 | 2,599 | 25.00% |
| AA230929C00031500 | 2023-09-22 3:53PM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 141 | 25.00% |
| AA230929C00032000 | 2023-09-22 3:14PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 483 | 25.00% |
| AA230929C00032500 | 2023-09-22 3:03PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 25.00% |
| AA230929C00033000 | 2023-09-21 11:40AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 477 | 50.00% |
| AA230929C00033500 | 2023-09-22 3:32PM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| AA230929C00034000 | 2023-09-22 11:43AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 254 | 50.00% |
| AA230929C00034500 | 2023-09-20 2:41PM EDT | 34.50 | 0.02 | - | 0.00 | 0.00 | - | - | 202 | 50.00% |
| AA230929C00035000 | 2023-09-22 3:51PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 50.00% |
| AA230929C00036000 | 2023-09-22 10:04AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| AA230929C00037000 | 2023-09-22 11:25AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 50.00% |
| AA230929C00038000 | 2023-09-21 3:11PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| AA230929C00039000 | 2023-09-19 9:50AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| AA230929C00040000 | 2023-09-01 9:37AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| AA230929C00041000 | 2023-08-21 10:45AM EDT | 41.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 134.38% |
| AA230929C00042000 | 2023-08-25 3:47PM EDT | 42.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 16 | 21 | 150.00% |
| AA230929C00044000 | 2023-08-11 3:16PM EDT | 44.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 2 | 173.44% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230929P00023000 | 2023-09-06 11:38AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 10 | 50.00% |
| AA230929P00023500 | 2023-09-18 11:20AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 720 | 25.00% |
| AA230929P00024000 | 2023-09-22 12:58PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 1,188 | 25.00% |
| AA230929P00024500 | 2023-09-22 3:05PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 163 | 181 | 25.00% |
| AA230929P00025000 | 2023-09-22 12:57PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 44 | 215 | 25.00% |
| AA230929P00025500 | 2023-09-22 12:36PM EDT | 25.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 37 | 12.50% |
| AA230929P00026000 | 2023-09-21 3:55PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 510 | 572 | 12.50% |
| AA230929P00026500 | 2023-09-22 3:55PM EDT | 26.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 441 | 12.50% |
| AA230929P00027000 | 2023-09-22 3:41PM EDT | 27.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 83 | 359 | 6.25% |
| AA230929P00027500 | 2023-09-22 3:59PM EDT | 27.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 68 | 161 | 0.20% |
| AA230929P00028000 | 2023-09-22 3:53PM EDT | 28.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 112 | 1,230 | 0.00% |
| AA230929P00028500 | 2023-09-22 3:59PM EDT | 28.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 40 | 116 | 0.00% |
| AA230929P00029000 | 2023-09-22 3:31PM EDT | 29.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 69 | 1,160 | 0.00% |
| AA230929P00029500 | 2023-09-22 3:14PM EDT | 29.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 61 | 277 | 0.00% |
| AA230929P00030000 | 2023-09-22 3:37PM EDT | 30.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 34 | 890 | 0.00% |
| AA230929P00030500 | 2023-09-22 3:46PM EDT | 30.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 0.00% |
| AA230929P00031000 | 2023-09-22 3:59PM EDT | 31.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 30 | 202 | 0.00% |
| AA230929P00031500 | 2023-09-18 3:04PM EDT | 31.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AA230929P00032000 | 2023-09-22 2:05PM EDT | 32.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| AA230929P00032500 | 2023-09-21 11:20AM EDT | 32.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AA230929P00033000 | 2023-09-22 9:36AM EDT | 33.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| AA230929P00033500 | 2023-09-20 11:29AM EDT | 33.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AA230929P00034000 | 2023-09-19 9:43AM EDT | 34.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AA230929P00035000 | 2023-09-22 2:03PM EDT | 35.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| AA230929P00036000 | 2023-09-20 10:29AM EDT | 36.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AA230929P00037000 | 2023-09-21 3:07PM EDT | 37.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AA230929P00038000 | 2023-09-21 1:44PM EDT | 38.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AA230929P00039000 | 2023-08-29 3:40PM EDT | 39.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AA230929P00040000 | 2023-09-14 3:33PM EDT | 40.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA230929P00041000 | 2023-09-20 10:29AM EDT | 41.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AA230929P00042000 | 2023-09-20 10:29AM EDT | 42.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2023 Yahoo. All rights reserved.
