Australia markets close in 3 hours 41 minutes

Alcoa Corporation (AA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.06-1.85 (-4.41%)
At close: 04:00PM EDT
40.27 +0.21 (+0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA230324C000310002023-03-21 10:50AM EDT31.0010.778.909.300.00-11175.00%
AA230324C000350002023-03-21 3:58PM EDT35.006.924.905.200.00-20132.03%
AA230324C000360002023-03-22 12:59PM EDT36.004.984.054.25+1.27+34.23%232099.22%
AA230324C000365002023-03-21 9:30AM EDT36.505.003.503.850.00-1294.53%
AA230324C000370002023-03-22 11:24AM EDT37.004.273.103.30+1.37+47.24%1589.06%
AA230324C000375002023-03-22 9:34AM EDT37.504.332.582.88-0.32-6.88%152382.81%
AA230324C000380002023-03-21 10:20AM EDT38.003.652.152.570.00-122888.09%
AA230324C000385002023-03-21 9:47AM EDT38.503.591.832.240.00-28293.16%
AA230324C000390002023-03-22 2:22PM EDT39.002.531.391.76-0.77-23.33%223481.64%
AA230324C000395002023-03-21 12:28PM EDT39.502.631.151.340.00-7711779.88%
AA230324C000400002023-03-22 3:52PM EDT40.000.880.860.96-1.69-65.76%76074.41%
AA230324C000405002023-03-22 3:57PM EDT40.500.700.630.71-1.27-64.47%1613273.34%
AA230324C000410002023-03-22 3:59PM EDT41.000.510.450.51-1.28-71.51%14236672.66%
AA230324C000415002023-03-22 3:52PM EDT41.500.330.310.36-0.82-71.30%791,27272.46%
AA230324C000420002023-03-22 3:51PM EDT42.000.270.210.26-0.92-77.31%72073.24%
AA230324C000425002023-03-22 3:44PM EDT42.500.270.140.18-0.64-70.33%12362773.83%
AA230324C000430002023-03-22 3:13PM EDT43.000.190.090.12-0.50-72.46%35073.83%
AA230324C000435002023-03-22 2:56PM EDT43.500.270.060.08-0.33-55.00%7075.00%
AA230324C000440002023-03-22 3:35PM EDT44.000.080.050.06-0.30-78.95%8937878.52%
AA230324C000445002023-03-22 3:59PM EDT44.500.040.020.04-0.31-88.57%814676.56%
AA230324C000450002023-03-22 3:58PM EDT45.000.030.010.03-0.19-86.36%27540978.13%
AA230324C000455002023-03-22 11:39AM EDT45.500.060.000.03-0.15-71.43%67681.25%
AA230324C000460002023-03-22 1:01PM EDT46.000.040.010.03-0.07-63.64%1224090.63%
AA230324C000465002023-03-21 11:15AM EDT46.500.040.010.03-0.06-60.00%16696.09%
AA230324C000470002023-03-22 12:40PM EDT47.000.020.010.03-0.03-60.00%4143101.56%
AA230324C000475002023-03-21 3:27PM EDT47.500.020.000.03-0.03-60.00%166103.13%
AA230324C000480002023-03-22 12:40PM EDT48.000.030.000.020.00-12113103.13%
AA230324C000485002023-03-22 11:01AM EDT48.500.010.000.01-0.02-66.67%45498.44%
AA230324C000490002023-03-22 1:28PM EDT49.000.010.000.03-0.02-66.67%3642118.75%
AA230324C000495002023-03-21 10:41AM EDT49.500.010.000.030.00-281,530125.00%
AA230324C000500002023-03-21 1:08PM EDT50.000.020.000.010.00-6143112.50%
AA230324C000510002023-03-22 11:05AM EDT51.000.010.000.030.00-2528139.06%
AA230324C000520002023-03-22 9:58AM EDT52.000.010.000.03-0.01-50.00%1368148.44%
AA230324C000530002023-03-21 3:26PM EDT53.000.010.000.030.00-100157.81%
AA230324C000540002023-03-21 2:43PM EDT54.000.010.000.020.00-8136159.38%
AA230324C000550002023-03-22 3:04PM EDT55.000.020.000.020.00-3171168.75%
AA230324C000560002023-03-21 12:59PM EDT56.000.030.000.020.00-30256175.00%
AA230324C000570002023-03-20 11:15AM EDT57.000.010.000.020.00-40184.38%
AA230324C000580002023-03-15 10:32AM EDT58.000.020.000.020.00-1145193.75%
AA230324C000590002023-03-20 9:51AM EDT59.000.010.000.020.00-1322198.44%
AA230324C000600002023-03-17 9:58AM EDT60.000.010.000.020.00-1564206.25%
AA230324C000610002023-03-20 11:53AM EDT61.000.020.000.020.00-129215.63%
AA230324C000620002023-03-16 1:39PM EDT62.000.020.000.020.00-10221.88%
AA230324C000630002023-03-14 10:03AM EDT63.000.020.000.020.00-745231.25%
AA230324C000640002023-03-08 11:52AM EDT64.000.080.000.020.00-1011237.50%
AA230324C000650002023-03-22 10:48AM EDT65.000.010.000.02-0.02-66.67%10243.75%
AA230324C000700002023-03-21 12:59PM EDT70.000.010.000.020.00-3015275.00%
AA230324C000750002023-03-21 9:35AM EDT75.000.020.000.020.00-12306.25%
AA230324C000800002023-02-06 4:52PM EDT80.000.060.000.020.00--1331.25%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA230324P000250002023-03-14 1:18PM EDT25.000.040.000.030.00--0262.50%
AA230324P000280002023-03-17 11:26AM EDT28.000.010.000.030.00-960960203.13%
AA230324P000285002023-03-17 11:27AM EDT28.500.010.000.030.00-240240193.75%
AA230324P000290002023-03-16 11:42AM EDT29.000.030.000.030.00--0187.50%
AA230324P000295002023-03-16 3:11PM EDT29.500.030.000.030.00--0178.13%
AA230324P000300002023-03-17 3:16PM EDT30.000.040.000.030.00-5590168.75%
AA230324P000305002023-03-20 9:47AM EDT30.500.010.000.030.00-15159.38%
AA230324P000315002023-03-20 9:50AM EDT31.500.040.000.030.00-111143.75%
AA230324P000320002023-03-20 3:27PM EDT32.000.020.000.030.00-5168134.38%
AA230324P000325002023-03-16 2:05PM EDT32.500.070.000.030.00--5126.56%
AA230324P000330002023-03-21 11:18AM EDT33.000.020.000.030.00-134118.75%
AA230324P000335002023-03-20 12:46PM EDT33.500.050.000.030.00-45109.38%
AA230324P000340002023-03-21 12:34PM EDT34.000.010.000.030.00-1,4701,492103.13%
AA230324P000345002023-03-22 1:02PM EDT34.500.010.000.03-0.02-66.67%4093.75%
AA230324P000350002023-03-22 11:07AM EDT35.000.020.010.03-0.01-33.33%179990.63%
AA230324P000355002023-03-22 10:11AM EDT35.500.020.020.04-0.06-75.00%36687.50%
AA230324P000360002023-03-22 3:04PM EDT36.000.030.030.06-0.01-25.00%29085.16%
AA230324P000365002023-03-22 3:59PM EDT36.500.040.050.08-0.04-50.00%32082.81%
AA230324P000370002023-03-22 2:46PM EDT37.000.050.070.12-0.02-28.57%4033480.08%
AA230324P000375002023-03-22 11:12AM EDT37.500.100.110.17+0.02+25.00%43477.73%
AA230324P000380002023-03-22 3:47PM EDT38.000.150.170.23+0.03+25.00%9740075.39%
AA230324P000385002023-03-22 3:50PM EDT38.500.250.280.34+0.12+92.31%14516375.78%
AA230324P000390002023-03-22 3:52PM EDT39.000.400.400.47+0.21+110.53%22832574.02%
AA230324P000395002023-03-22 3:59PM EDT39.500.570.570.65+0.31+119.23%2549673.24%
AA230324P000400002023-03-22 3:59PM EDT40.000.800.800.86+0.43+116.22%6257572.66%
AA230324P000405002023-03-22 3:19PM EDT40.500.701.031.13+0.15+27.27%5629870.70%
AA230324P000410002023-03-22 3:59PM EDT41.001.391.361.43+0.78+127.87%24792470.51%
AA230324P000415002023-03-22 3:42PM EDT41.501.741.721.80+0.89+104.71%4340370.90%
AA230324P000420002023-03-22 2:05PM EDT42.001.062.102.18+0.06+6.00%11011668.95%
AA230324P000425002023-03-22 3:09PM EDT42.502.132.252.79+0.74+53.24%254160.55%
AA230324P000430002023-03-22 11:17AM EDT43.001.702.703.10+0.09+5.59%2215083.40%
AA230324P000435002023-03-22 2:57PM EDT43.502.323.353.70-1.32-36.26%303778.52%
AA230324P000440002023-03-21 3:05PM EDT44.002.233.854.100.00-1213371.88%
AA230324P000445002023-03-22 11:23AM EDT44.503.424.354.60+0.84+32.56%14978.91%
AA230324P000450002023-03-22 2:29PM EDT45.003.854.805.15+0.92+31.40%720685.94%
AA230324P000455002023-03-20 11:02AM EDT45.504.905.305.550.00-1973115.63%
AA230324P000460002023-03-21 11:00AM EDT46.004.575.806.100.00-1081.25%
AA230324P000465002023-03-22 2:05PM EDT46.504.786.306.50-1.42-22.90%838115.63%
AA230324P000470002023-03-22 2:05PM EDT47.005.256.807.15-0.05-0.94%30110.94%
AA230324P000475002023-03-22 2:05PM EDT47.505.757.307.55+0.02+0.35%438144.53%
AA230324P000480002023-03-21 1:05PM EDT48.006.227.758.200.00-80123.44%
AA230324P000485002023-03-22 2:44PM EDT48.507.158.258.70-0.55-7.14%16128.91%
AA230324P000490002023-03-22 1:01PM EDT49.008.168.759.20+1.21+17.41%3175134.38%
AA230324P000495002023-03-22 2:50PM EDT49.507.809.209.75-0.32-3.94%119140.63%
AA230324P000500002023-03-22 11:50AM EDT50.008.909.7010.20+0.26+3.01%324121.88%
AA230324P000510002023-03-21 12:45PM EDT51.009.1710.7511.200.00-140156.25%
AA230324P000520002023-03-17 12:32PM EDT52.0012.7311.7512.250.00-50181.25%
AA230324P000530002023-03-22 3:06PM EDT53.0012.3012.7513.10-0.64-4.95%260104228.91%
AA230324P000540002023-03-22 2:53PM EDT54.0012.2513.7514.15+3.75+44.12%1038159.38%
AA230324P000550002023-03-22 3:06PM EDT55.0014.3014.7515.05-0.68-4.54%260140235.16%
AA230324P000560002023-03-15 12:53PM EDT56.0016.9515.7516.250.00-50221.88%
AA230324P000570002023-03-09 10:30AM EDT57.006.6516.7017.200.00-15184.38%
AA230324P000590002023-03-07 10:40AM EDT59.006.6018.7019.150.00-100310.16%
AA230324P000600002023-03-07 2:37PM EDT60.009.5019.7020.250.00-40240.63%
AA230324P000620002023-03-15 11:26AM EDT62.0021.7021.7022.250.00--0256.25%