Australia markets open in 1 hour 52 minutes

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.53-3.86 (-7.66%)
At close: 03:59PM EST
46.50 -0.03 (-0.06%)
After hours: 04:02PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209C000250002022-11-07 10:14AM EST25.0017.1821.4521.950.00-43296.09%
AA221209C000280002022-12-02 9:57AM EST28.0020.8018.5518.900.00-88255.08%
AA221209C000350002022-12-02 11:39AM EST35.0014.2111.5511.950.00-11161.72%
AA221209C000360002022-12-05 1:48PM EST36.0011.5110.5010.95-2.93-20.29%56144.53%
AA221209C000365002022-12-02 10:20AM EST36.5011.9010.1510.450.00-22149.22%
AA221209C000380002022-11-28 10:40AM EST38.009.058.509.050.00-36126.56%
AA221209C000385002022-12-02 3:13PM EST38.5012.018.158.600.00-311131.84%
AA221209C000390002022-12-05 1:10PM EST39.008.787.657.90-1.79-16.93%1295113.87%
AA221209C000395002022-12-05 10:24AM EST39.509.877.107.40-0.94-8.70%54104.69%
AA221209C000400002022-11-30 1:57PM EST40.009.056.756.900.00-333106.64%
AA221209C000405002022-11-29 10:00AM EST40.507.676.106.600.00--1102.54%
AA221209C000410002022-11-28 3:41PM EST41.005.475.656.050.00-24496.09%
AA221209C000415002022-11-28 10:23AM EST41.505.755.255.550.00--493.75%
AA221209C000420002022-12-05 1:45PM EST42.005.504.755.15-2.82-33.89%325990.82%
AA221209C000425002022-12-05 1:44PM EST42.505.114.204.75-2.71-34.65%71785.74%
AA221209C000430002022-12-02 10:46AM EST43.006.003.854.250.00-283083.59%
AA221209C000435002022-12-05 2:17PM EST43.503.973.403.75-1.05-20.92%111877.73%
AA221209C000440002022-12-05 1:10PM EST44.003.952.943.25-2.05-34.17%201,66171.19%
AA221209C000445002022-12-05 11:20AM EST44.504.302.612.82-1.30-23.21%221969.92%
AA221209C000450002022-12-05 3:49PM EST45.002.462.332.45-2.89-54.02%735170.31%
AA221209C000455002022-12-05 11:17AM EST45.503.561.932.08-1.39-28.08%52566.60%
AA221209C000460002022-12-05 3:13PM EST46.002.111.661.72-1.97-48.28%1918265.23%
AA221209C000465002022-12-05 3:49PM EST46.501.541.441.50-2.48-61.69%311666.99%
AA221209C000470002022-12-05 3:52PM EST47.001.241.221.26-2.14-63.31%13218566.99%
AA221209C000475002022-12-05 3:45PM EST47.501.090.971.02-2.07-65.51%23816465.04%
AA221209C000480002022-12-05 3:52PM EST48.000.800.780.81-2.05-71.93%30338963.87%
AA221209C000485002022-12-05 3:52PM EST48.500.660.620.67-2.03-75.46%12923163.87%
AA221209C000490002022-12-05 3:46PM EST49.000.570.520.56-1.74-75.32%16732365.23%
AA221209C000495002022-12-05 3:42PM EST49.500.500.380.43-1.44-74.23%22040663.48%
AA221209C000500002022-12-05 3:52PM EST50.000.320.320.36-1.44-81.82%1,1483,60365.04%
AA221209C000510002022-12-05 3:45PM EST51.000.240.200.24-0.96-80.00%40161666.31%
AA221209C000520002022-12-05 3:52PM EST52.000.120.130.15-0.69-85.19%42793967.58%
AA221209C000530002022-12-05 3:00PM EST53.000.080.050.10-0.53-86.89%25533566.41%
AA221209C000540002022-12-05 1:48PM EST54.000.070.050.06-0.33-82.50%42513869.53%
AA221209C000550002022-12-05 3:48PM EST55.000.040.030.04-0.23-85.19%7651,36671.09%
AA221209C000560002022-12-05 3:13PM EST56.000.030.020.03-0.15-83.33%8524073.44%
AA221209C000570002022-12-05 2:10PM EST57.000.020.010.03-0.10-83.33%307977.34%
AA221209C000580002022-12-05 2:07PM EST58.000.010.000.02-0.06-85.71%258176.56%
AA221209C000590002022-12-05 2:02PM EST59.000.030.000.02-0.01-25.00%22881.25%
AA221209C000600002022-12-02 3:46PM EST60.000.020.000.020.00-3433685.94%
AA221209C000610002022-12-01 11:28AM EST61.000.030.000.090.00--30110.16%
AA221209C000650002022-11-30 11:13AM EST65.000.020.000.020.00-13109.38%
AA221209C000700002022-11-18 9:45AM EST70.000.060.000.010.00-510121.88%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209P000250002022-11-08 10:03AM EST25.000.050.000.010.00-20098187.50%
AA221209P000280002022-11-17 3:57PM EST28.000.030.000.010.00-602156.25%
AA221209P000290002022-11-22 12:48PM EST29.000.020.000.030.00-2323162.50%
AA221209P000300002022-11-22 1:46PM EST30.000.030.000.080.00-2910172.66%
AA221209P000310002022-11-11 12:37PM EST31.000.040.000.080.00-21160.94%
AA221209P000320002022-11-28 11:22AM EST32.000.020.000.090.00-2113153.13%
AA221209P000330002022-11-28 10:59AM EST33.000.010.000.090.00-250264141.41%
AA221209P000340002022-11-23 9:41AM EST34.000.050.000.090.00-511130.47%
AA221209P000350002022-12-05 2:24PM EST35.000.020.000.05-0.02-50.00%6165110.16%
AA221209P000360002022-11-28 10:23AM EST36.000.050.000.090.00-200222110.16%
AA221209P000370002022-11-22 3:15PM EST37.000.100.000.100.00-225101.56%
AA221209P000380002022-12-05 3:48PM EST38.000.030.000.07-0.02-40.00%27585.94%
AA221209P000390002022-12-02 11:30AM EST39.000.020.020.030.00-49072.66%
AA221209P000395002022-12-05 3:02PM EST39.500.020.030.05-0.01-33.33%22773.44%
AA221209P000400002022-12-05 3:50PM EST40.000.030.040.05+0.01+50.00%439169.92%
AA221209P000405002022-12-05 11:38AM EST40.500.020.050.07-0.06-75.00%51968.75%
AA221209P000410002022-12-05 1:44PM EST41.000.040.070.11+0.02+100.00%787369.14%
AA221209P000415002022-12-01 3:08PM EST41.500.080.090.100.00--3464.65%
AA221209P000420002022-12-05 3:02PM EST42.000.090.120.14+0.05+125.00%611,60964.06%
AA221209P000425002022-12-05 3:46PM EST42.500.140.150.17+0.09+180.00%5721461.52%
AA221209P000430002022-12-05 3:48PM EST43.000.200.200.25+0.05+33.33%3913861.72%
AA221209P000435002022-12-05 3:08PM EST43.500.210.270.32+0.10+90.91%612260.74%
AA221209P000440002022-12-05 3:30PM EST44.000.310.340.41+0.22+244.44%3741,74559.38%
AA221209P000445002022-12-05 3:29PM EST44.500.400.440.50+0.28+233.33%6323657.81%
AA221209P000450002022-12-05 3:42PM EST45.000.540.580.63+0.38+237.50%11736757.13%
AA221209P000455002022-12-05 3:46PM EST45.500.700.730.79+0.52+288.89%2831,15256.15%
AA221209P000460002022-12-05 3:50PM EST46.001.000.900.97+0.75+300.00%2199254.69%
AA221209P000465002022-12-05 3:10PM EST46.501.021.151.20+0.71+229.03%26714854.79%
AA221209P000470002022-12-05 3:43PM EST47.001.301.391.44+0.90+225.00%23243053.32%
AA221209P000475002022-12-05 3:42PM EST47.501.521.661.74+1.00+192.31%14035852.44%
AA221209P000480002022-12-05 3:34PM EST48.001.822.032.04+1.24+213.79%27449952.34%
AA221209P000485002022-12-05 3:35PM EST48.502.132.302.45+1.33+166.25%12036750.78%
AA221209P000490002022-12-05 3:09PM EST49.002.422.672.79+1.46+152.08%10541352.05%
AA221209P000495002022-12-05 2:05PM EST49.502.663.053.25+1.57+144.04%75835355.27%
AA221209P000500002022-12-05 3:36PM EST50.003.253.553.70+1.95+150.00%67549650.59%
AA221209P000510002022-12-05 2:04PM EST51.003.894.254.55+1.71+78.44%18622351.17%
AA221209P000520002022-12-05 9:40AM EST52.002.255.155.65-0.55-19.64%32171.88%
AA221209P000540002022-12-05 9:40AM EST54.003.757.207.55-2.20-36.97%7574.80%
AA221209P000550002022-12-05 9:40AM EST55.004.608.008.70-0.85-15.60%410103.13%
AA221209P000560002022-11-30 2:17PM EST56.006.359.009.600.00--097.85%
AA221209P000580002022-12-02 11:23AM EST58.009.4511.0011.650.00-88119.73%
AA221209P000590002022-12-02 9:38AM EST59.0010.6012.1512.550.00-11108.59%
AA221209P000610002022-12-01 9:51AM EST61.0010.4513.9014.700.00--2147.66%