Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230324C00031000 | 2023-03-21 10:50AM EDT | 31.00 | 10.77 | 8.90 | 9.30 | 0.00 | - | 1 | 1 | 175.00% |
| AA230324C00035000 | 2023-03-21 3:58PM EDT | 35.00 | 6.92 | 4.90 | 5.20 | 0.00 | - | 2 | 0 | 132.03% |
| AA230324C00036000 | 2023-03-22 12:59PM EDT | 36.00 | 4.98 | 4.05 | 4.25 | +1.27 | +34.23% | 23 | 20 | 99.22% |
| AA230324C00036500 | 2023-03-21 9:30AM EDT | 36.50 | 5.00 | 3.50 | 3.85 | 0.00 | - | 1 | 2 | 94.53% |
| AA230324C00037000 | 2023-03-22 11:24AM EDT | 37.00 | 4.27 | 3.10 | 3.30 | +1.37 | +47.24% | 1 | 5 | 89.06% |
| AA230324C00037500 | 2023-03-22 9:34AM EDT | 37.50 | 4.33 | 2.58 | 2.88 | -0.32 | -6.88% | 15 | 23 | 82.81% |
| AA230324C00038000 | 2023-03-21 10:20AM EDT | 38.00 | 3.65 | 2.15 | 2.57 | 0.00 | - | 12 | 28 | 88.09% |
| AA230324C00038500 | 2023-03-21 9:47AM EDT | 38.50 | 3.59 | 1.83 | 2.24 | 0.00 | - | 2 | 82 | 93.16% |
| AA230324C00039000 | 2023-03-22 2:22PM EDT | 39.00 | 2.53 | 1.39 | 1.76 | -0.77 | -23.33% | 22 | 34 | 81.64% |
| AA230324C00039500 | 2023-03-21 12:28PM EDT | 39.50 | 2.63 | 1.15 | 1.34 | 0.00 | - | 77 | 117 | 79.88% |
| AA230324C00040000 | 2023-03-22 3:52PM EDT | 40.00 | 0.88 | 0.86 | 0.96 | -1.69 | -65.76% | 76 | 0 | 74.41% |
| AA230324C00040500 | 2023-03-22 3:57PM EDT | 40.50 | 0.70 | 0.63 | 0.71 | -1.27 | -64.47% | 16 | 132 | 73.34% |
| AA230324C00041000 | 2023-03-22 3:59PM EDT | 41.00 | 0.51 | 0.45 | 0.51 | -1.28 | -71.51% | 142 | 366 | 72.66% |
| AA230324C00041500 | 2023-03-22 3:52PM EDT | 41.50 | 0.33 | 0.31 | 0.36 | -0.82 | -71.30% | 79 | 1,272 | 72.46% |
| AA230324C00042000 | 2023-03-22 3:51PM EDT | 42.00 | 0.27 | 0.21 | 0.26 | -0.92 | -77.31% | 72 | 0 | 73.24% |
| AA230324C00042500 | 2023-03-22 3:44PM EDT | 42.50 | 0.27 | 0.14 | 0.18 | -0.64 | -70.33% | 123 | 627 | 73.83% |
| AA230324C00043000 | 2023-03-22 3:13PM EDT | 43.00 | 0.19 | 0.09 | 0.12 | -0.50 | -72.46% | 35 | 0 | 73.83% |
| AA230324C00043500 | 2023-03-22 2:56PM EDT | 43.50 | 0.27 | 0.06 | 0.08 | -0.33 | -55.00% | 7 | 0 | 75.00% |
| AA230324C00044000 | 2023-03-22 3:35PM EDT | 44.00 | 0.08 | 0.05 | 0.06 | -0.30 | -78.95% | 89 | 378 | 78.52% |
| AA230324C00044500 | 2023-03-22 3:59PM EDT | 44.50 | 0.04 | 0.02 | 0.04 | -0.31 | -88.57% | 8 | 146 | 76.56% |
| AA230324C00045000 | 2023-03-22 3:58PM EDT | 45.00 | 0.03 | 0.01 | 0.03 | -0.19 | -86.36% | 275 | 409 | 78.13% |
| AA230324C00045500 | 2023-03-22 11:39AM EDT | 45.50 | 0.06 | 0.00 | 0.03 | -0.15 | -71.43% | 6 | 76 | 81.25% |
| AA230324C00046000 | 2023-03-22 1:01PM EDT | 46.00 | 0.04 | 0.01 | 0.03 | -0.07 | -63.64% | 12 | 240 | 90.63% |
| AA230324C00046500 | 2023-03-21 11:15AM EDT | 46.50 | 0.04 | 0.01 | 0.03 | -0.06 | -60.00% | 1 | 66 | 96.09% |
| AA230324C00047000 | 2023-03-22 12:40PM EDT | 47.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 4 | 143 | 101.56% |
| AA230324C00047500 | 2023-03-21 3:27PM EDT | 47.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 66 | 103.13% |
| AA230324C00048000 | 2023-03-22 12:40PM EDT | 48.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 113 | 103.13% |
| AA230324C00048500 | 2023-03-22 11:01AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 54 | 98.44% |
| AA230324C00049000 | 2023-03-22 1:28PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 642 | 118.75% |
| AA230324C00049500 | 2023-03-21 10:41AM EDT | 49.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 1,530 | 125.00% |
| AA230324C00050000 | 2023-03-21 1:08PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 143 | 112.50% |
| AA230324C00051000 | 2023-03-22 11:05AM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 528 | 139.06% |
| AA230324C00052000 | 2023-03-22 9:58AM EDT | 52.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 368 | 148.44% |
| AA230324C00053000 | 2023-03-21 3:26PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 157.81% |
| AA230324C00054000 | 2023-03-21 2:43PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 136 | 159.38% |
| AA230324C00055000 | 2023-03-22 3:04PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 171 | 168.75% |
| AA230324C00056000 | 2023-03-21 12:59PM EDT | 56.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 256 | 175.00% |
| AA230324C00057000 | 2023-03-20 11:15AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 0 | 184.38% |
| AA230324C00058000 | 2023-03-15 10:32AM EDT | 58.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 45 | 193.75% |
| AA230324C00059000 | 2023-03-20 9:51AM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 322 | 198.44% |
| AA230324C00060000 | 2023-03-17 9:58AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 64 | 206.25% |
| AA230324C00061000 | 2023-03-20 11:53AM EDT | 61.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 215.63% |
| AA230324C00062000 | 2023-03-16 1:39PM EDT | 62.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 221.88% |
| AA230324C00063000 | 2023-03-14 10:03AM EDT | 63.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 45 | 231.25% |
| AA230324C00064000 | 2023-03-08 11:52AM EDT | 64.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 237.50% |
| AA230324C00065000 | 2023-03-22 10:48AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 0 | 243.75% |
| AA230324C00070000 | 2023-03-21 12:59PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 15 | 275.00% |
| AA230324C00075000 | 2023-03-21 9:35AM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 306.25% |
| AA230324C00080000 | 2023-02-06 4:52PM EDT | 80.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 1 | 331.25% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230324P00025000 | 2023-03-14 1:18PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 0 | 262.50% |
| AA230324P00028000 | 2023-03-17 11:26AM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 960 | 960 | 203.13% |
| AA230324P00028500 | 2023-03-17 11:27AM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 240 | 240 | 193.75% |
| AA230324P00029000 | 2023-03-16 11:42AM EDT | 29.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 0 | 187.50% |
| AA230324P00029500 | 2023-03-16 3:11PM EDT | 29.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 0 | 178.13% |
| AA230324P00030000 | 2023-03-17 3:16PM EDT | 30.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 55 | 90 | 168.75% |
| AA230324P00030500 | 2023-03-20 9:47AM EDT | 30.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 159.38% |
| AA230324P00031500 | 2023-03-20 9:50AM EDT | 31.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 143.75% |
| AA230324P00032000 | 2023-03-20 3:27PM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 51 | 68 | 134.38% |
| AA230324P00032500 | 2023-03-16 2:05PM EDT | 32.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 5 | 126.56% |
| AA230324P00033000 | 2023-03-21 11:18AM EDT | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 118.75% |
| AA230324P00033500 | 2023-03-20 12:46PM EDT | 33.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 109.38% |
| AA230324P00034000 | 2023-03-21 12:34PM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,470 | 1,492 | 103.13% |
| AA230324P00034500 | 2023-03-22 1:02PM EDT | 34.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 0 | 93.75% |
| AA230324P00035000 | 2023-03-22 11:07AM EDT | 35.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 799 | 90.63% |
| AA230324P00035500 | 2023-03-22 10:11AM EDT | 35.50 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 3 | 66 | 87.50% |
| AA230324P00036000 | 2023-03-22 3:04PM EDT | 36.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 29 | 0 | 85.16% |
| AA230324P00036500 | 2023-03-22 3:59PM EDT | 36.50 | 0.04 | 0.05 | 0.08 | -0.04 | -50.00% | 32 | 0 | 82.81% |
| AA230324P00037000 | 2023-03-22 2:46PM EDT | 37.00 | 0.05 | 0.07 | 0.12 | -0.02 | -28.57% | 40 | 334 | 80.08% |
| AA230324P00037500 | 2023-03-22 11:12AM EDT | 37.50 | 0.10 | 0.11 | 0.17 | +0.02 | +25.00% | 4 | 34 | 77.73% |
| AA230324P00038000 | 2023-03-22 3:47PM EDT | 38.00 | 0.15 | 0.17 | 0.23 | +0.03 | +25.00% | 97 | 400 | 75.39% |
| AA230324P00038500 | 2023-03-22 3:50PM EDT | 38.50 | 0.25 | 0.28 | 0.34 | +0.12 | +92.31% | 145 | 163 | 75.78% |
| AA230324P00039000 | 2023-03-22 3:52PM EDT | 39.00 | 0.40 | 0.40 | 0.47 | +0.21 | +110.53% | 228 | 325 | 74.02% |
| AA230324P00039500 | 2023-03-22 3:59PM EDT | 39.50 | 0.57 | 0.57 | 0.65 | +0.31 | +119.23% | 25 | 496 | 73.24% |
| AA230324P00040000 | 2023-03-22 3:59PM EDT | 40.00 | 0.80 | 0.80 | 0.86 | +0.43 | +116.22% | 62 | 575 | 72.66% |
| AA230324P00040500 | 2023-03-22 3:19PM EDT | 40.50 | 0.70 | 1.03 | 1.13 | +0.15 | +27.27% | 56 | 298 | 70.70% |
| AA230324P00041000 | 2023-03-22 3:59PM EDT | 41.00 | 1.39 | 1.36 | 1.43 | +0.78 | +127.87% | 247 | 924 | 70.51% |
| AA230324P00041500 | 2023-03-22 3:42PM EDT | 41.50 | 1.74 | 1.72 | 1.80 | +0.89 | +104.71% | 43 | 403 | 70.90% |
| AA230324P00042000 | 2023-03-22 2:05PM EDT | 42.00 | 1.06 | 2.10 | 2.18 | +0.06 | +6.00% | 110 | 116 | 68.95% |
| AA230324P00042500 | 2023-03-22 3:09PM EDT | 42.50 | 2.13 | 2.25 | 2.79 | +0.74 | +53.24% | 25 | 41 | 60.55% |
| AA230324P00043000 | 2023-03-22 11:17AM EDT | 43.00 | 1.70 | 2.70 | 3.10 | +0.09 | +5.59% | 22 | 150 | 83.40% |
| AA230324P00043500 | 2023-03-22 2:57PM EDT | 43.50 | 2.32 | 3.35 | 3.70 | -1.32 | -36.26% | 30 | 37 | 78.52% |
| AA230324P00044000 | 2023-03-21 3:05PM EDT | 44.00 | 2.23 | 3.85 | 4.10 | 0.00 | - | 12 | 133 | 71.88% |
| AA230324P00044500 | 2023-03-22 11:23AM EDT | 44.50 | 3.42 | 4.35 | 4.60 | +0.84 | +32.56% | 1 | 49 | 78.91% |
| AA230324P00045000 | 2023-03-22 2:29PM EDT | 45.00 | 3.85 | 4.80 | 5.15 | +0.92 | +31.40% | 7 | 206 | 85.94% |
| AA230324P00045500 | 2023-03-20 11:02AM EDT | 45.50 | 4.90 | 5.30 | 5.55 | 0.00 | - | 19 | 73 | 115.63% |
| AA230324P00046000 | 2023-03-21 11:00AM EDT | 46.00 | 4.57 | 5.80 | 6.10 | 0.00 | - | 1 | 0 | 81.25% |
| AA230324P00046500 | 2023-03-22 2:05PM EDT | 46.50 | 4.78 | 6.30 | 6.50 | -1.42 | -22.90% | 8 | 38 | 115.63% |
| AA230324P00047000 | 2023-03-22 2:05PM EDT | 47.00 | 5.25 | 6.80 | 7.15 | -0.05 | -0.94% | 3 | 0 | 110.94% |
| AA230324P00047500 | 2023-03-22 2:05PM EDT | 47.50 | 5.75 | 7.30 | 7.55 | +0.02 | +0.35% | 4 | 38 | 144.53% |
| AA230324P00048000 | 2023-03-21 1:05PM EDT | 48.00 | 6.22 | 7.75 | 8.20 | 0.00 | - | 8 | 0 | 123.44% |
| AA230324P00048500 | 2023-03-22 2:44PM EDT | 48.50 | 7.15 | 8.25 | 8.70 | -0.55 | -7.14% | 1 | 6 | 128.91% |
| AA230324P00049000 | 2023-03-22 1:01PM EDT | 49.00 | 8.16 | 8.75 | 9.20 | +1.21 | +17.41% | 3 | 175 | 134.38% |
| AA230324P00049500 | 2023-03-22 2:50PM EDT | 49.50 | 7.80 | 9.20 | 9.75 | -0.32 | -3.94% | 1 | 19 | 140.63% |
| AA230324P00050000 | 2023-03-22 11:50AM EDT | 50.00 | 8.90 | 9.70 | 10.20 | +0.26 | +3.01% | 3 | 24 | 121.88% |
| AA230324P00051000 | 2023-03-21 12:45PM EDT | 51.00 | 9.17 | 10.75 | 11.20 | 0.00 | - | 14 | 0 | 156.25% |
| AA230324P00052000 | 2023-03-17 12:32PM EDT | 52.00 | 12.73 | 11.75 | 12.25 | 0.00 | - | 5 | 0 | 181.25% |
| AA230324P00053000 | 2023-03-22 3:06PM EDT | 53.00 | 12.30 | 12.75 | 13.10 | -0.64 | -4.95% | 260 | 104 | 228.91% |
| AA230324P00054000 | 2023-03-22 2:53PM EDT | 54.00 | 12.25 | 13.75 | 14.15 | +3.75 | +44.12% | 10 | 38 | 159.38% |
| AA230324P00055000 | 2023-03-22 3:06PM EDT | 55.00 | 14.30 | 14.75 | 15.05 | -0.68 | -4.54% | 260 | 140 | 235.16% |
| AA230324P00056000 | 2023-03-15 12:53PM EDT | 56.00 | 16.95 | 15.75 | 16.25 | 0.00 | - | 5 | 0 | 221.88% |
| AA230324P00057000 | 2023-03-09 10:30AM EDT | 57.00 | 6.65 | 16.70 | 17.20 | 0.00 | - | 1 | 5 | 184.38% |
| AA230324P00059000 | 2023-03-07 10:40AM EDT | 59.00 | 6.60 | 18.70 | 19.15 | 0.00 | - | 10 | 0 | 310.16% |
| AA230324P00060000 | 2023-03-07 2:37PM EDT | 60.00 | 9.50 | 19.70 | 20.25 | 0.00 | - | 4 | 0 | 240.63% |
| AA230324P00062000 | 2023-03-15 11:26AM EDT | 62.00 | 21.70 | 21.70 | 22.25 | 0.00 | - | - | 0 | 256.25% |
© 2023 Yahoo. All rights reserved.
