Australia markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.51-0.84 (-2.96%)
As of 09:31AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA230929C000210002023-09-20 9:46AM EDT21.007.950.000.000.00-120.00%
AA230929C000220002023-09-21 11:47AM EDT22.006.250.000.000.00--30.00%
AA230929C000230002023-09-19 10:38AM EDT23.005.200.000.000.00--10.00%
AA230929C000250002023-09-21 9:30AM EDT25.003.500.000.000.00-160.00%
AA230929C000255002023-09-13 11:01AM EDT25.503.200.000.000.00--10.00%
AA230929C000260002023-09-22 10:12AM EDT26.002.570.000.000.00-6320.00%
AA230929C000265002023-09-20 12:28PM EDT26.503.100.000.000.00-11160.00%
AA230929C000270002023-09-22 3:15PM EDT27.001.690.000.000.00-1241270.00%
AA230929C000275002023-09-22 12:13PM EDT27.501.000.000.000.00-21180.00%
AA230929C000280002023-09-22 3:55PM EDT28.000.880.000.000.00-1262506.25%
AA230929C000285002023-09-22 3:59PM EDT28.500.620.000.000.00-4395696.25%
AA230929C000290002023-09-22 3:59PM EDT29.000.420.000.000.00-8091,16512.50%
AA230929C000295002023-09-22 3:54PM EDT29.500.270.000.000.00-15652512.50%
AA230929C000300002023-09-22 3:59PM EDT30.000.170.000.000.00-2372,28825.00%
AA230929C000305002023-09-22 3:58PM EDT30.500.120.000.000.00-4,8225,04925.00%
AA230929C000310002023-09-22 3:59PM EDT31.000.070.000.000.00-1412,59925.00%
AA230929C000315002023-09-22 3:53PM EDT31.500.040.000.000.00-9014125.00%
AA230929C000320002023-09-22 3:14PM EDT32.000.040.000.000.00-448325.00%
AA230929C000325002023-09-22 3:03PM EDT32.500.020.000.000.00-52625.00%
AA230929C000330002023-09-21 11:40AM EDT33.000.030.000.000.00-12047750.00%
AA230929C000335002023-09-22 3:32PM EDT33.500.040.000.000.00-1450.00%
AA230929C000340002023-09-22 11:43AM EDT34.000.010.000.000.00-5225450.00%
AA230929C000345002023-09-20 2:41PM EDT34.500.02-0.000.00--20250.00%
AA230929C000350002023-09-22 3:51PM EDT35.000.020.000.000.00-224650.00%
AA230929C000360002023-09-22 10:04AM EDT36.000.010.000.000.00-16250.00%
AA230929C000370002023-09-22 11:25AM EDT37.000.020.000.000.00-54450.00%
AA230929C000380002023-09-21 3:11PM EDT38.000.010.000.000.00-12950.00%
AA230929C000390002023-09-19 9:50AM EDT39.000.010.000.000.00-13250.00%
AA230929C000400002023-09-01 9:37AM EDT40.000.030.000.000.00-11350.00%
AA230929C000410002023-08-21 10:45AM EDT41.000.050.000.020.00-10134.38%
AA230929C000420002023-08-25 3:47PM EDT42.000.070.000.030.00-1621150.00%
AA230929C000440002023-08-11 3:16PM EDT44.000.130.000.050.00--2173.44%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA230929P000230002023-09-06 11:38AM EDT23.000.030.000.000.00-1001050.00%
AA230929P000235002023-09-18 11:20AM EDT23.500.010.000.000.00-48072025.00%
AA230929P000240002023-09-22 12:58PM EDT24.000.020.000.000.00-261,18825.00%
AA230929P000245002023-09-22 3:05PM EDT24.500.030.000.000.00-16318125.00%
AA230929P000250002023-09-22 12:57PM EDT25.000.040.000.000.00-4421525.00%
AA230929P000255002023-09-22 12:36PM EDT25.500.070.000.000.00--3712.50%
AA230929P000260002023-09-21 3:55PM EDT26.000.150.000.000.00-51057212.50%
AA230929P000265002023-09-22 3:55PM EDT26.500.130.000.000.00-944112.50%
AA230929P000270002023-09-22 3:41PM EDT27.000.190.000.000.00-833596.25%
AA230929P000275002023-09-22 3:59PM EDT27.500.320.000.000.00-681610.20%
AA230929P000280002023-09-22 3:53PM EDT28.000.510.000.000.00-1121,2300.00%
AA230929P000285002023-09-22 3:59PM EDT28.500.770.000.000.00-401160.00%
AA230929P000290002023-09-22 3:31PM EDT29.000.920.000.000.00-691,1600.00%
AA230929P000295002023-09-22 3:14PM EDT29.501.300.000.000.00-612770.00%
AA230929P000300002023-09-22 3:37PM EDT30.001.690.000.000.00-348900.00%
AA230929P000305002023-09-22 3:46PM EDT30.502.190.000.000.00-13250.00%
AA230929P000310002023-09-22 3:59PM EDT31.002.720.000.000.00-302020.00%
AA230929P000315002023-09-18 3:04PM EDT31.502.680.000.000.00-180.00%
AA230929P000320002023-09-22 2:05PM EDT32.003.650.000.000.00-11010.00%
AA230929P000325002023-09-21 11:20AM EDT32.504.350.000.000.00-280.00%
AA230929P000330002023-09-22 9:36AM EDT33.004.550.000.000.00-11400.00%
AA230929P000335002023-09-20 11:29AM EDT33.504.240.000.000.00--40.00%
AA230929P000340002023-09-19 9:43AM EDT34.005.200.000.000.00-180.00%
AA230929P000350002023-09-22 2:03PM EDT35.006.600.000.000.00-6110.00%
AA230929P000360002023-09-20 10:29AM EDT36.006.600.000.000.00-160.00%
AA230929P000370002023-09-21 3:07PM EDT37.008.750.000.000.00-110.00%
AA230929P000380002023-09-21 1:44PM EDT38.009.700.000.000.00-110.00%
AA230929P000390002023-08-29 3:40PM EDT39.009.570.000.000.00-700.00%
AA230929P000400002023-09-14 3:33PM EDT40.009.800.000.000.00-100.00%
AA230929P000410002023-09-20 10:29AM EDT41.0011.600.000.000.00---0.00%
AA230929P000420002023-09-20 10:29AM EDT42.0012.600.000.000.00---0.00%