Australia markets closed

Alcoa Corporation (AA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.93+0.73 (+1.69%)
At close: 04:00PM EDT
43.23 -0.70 (-1.59%)
Pre-market: 08:03AM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240531C000260002024-05-16 9:40AM EDT26.0013.800.000.000.00-200.00%
AA240531C000270002024-05-14 3:08PM EDT27.0012.790.000.000.00-100.00%
AA240531C000280002024-04-23 9:30AM EDT28.007.050.000.000.00--00.00%
AA240531C000290002024-05-23 10:03AM EDT29.0012.200.000.000.00--10.00%
AA240531C000300002024-05-22 11:05AM EDT30.0012.450.000.000.00-110.00%
AA240531C000310002024-05-13 1:07PM EDT31.009.760.000.000.00-100.00%
AA240531C000315002024-05-23 10:03AM EDT31.509.700.000.000.00--20.00%
AA240531C000320002024-05-06 11:54AM EDT32.005.450.000.000.00-150.00%
AA240531C000330002024-05-08 3:13PM EDT33.003.400.000.000.00-100.00%
AA240531C000335002024-05-29 10:07AM EDT33.5010.550.000.000.00-240.00%
AA240531C000340002024-05-28 10:02AM EDT34.008.660.000.000.00-110.00%
AA240531C000345002024-05-24 12:07PM EDT34.507.500.000.000.00-200.00%
AA240531C000350002024-05-29 3:16PM EDT35.008.760.000.000.00-11410.00%
AA240531C000355002024-05-17 12:35PM EDT35.505.550.000.000.00-49490.00%
AA240531C000360002024-05-29 1:02PM EDT36.007.920.000.000.00-21030.00%
AA240531C000365002024-05-20 9:36AM EDT36.504.960.000.000.00--20.00%
AA240531C000370002024-05-29 1:03PM EDT37.006.900.000.000.00-3800.00%
AA240531C000375002024-05-24 12:03PM EDT37.504.250.000.000.00-170.00%
AA240531C000380002024-05-29 12:30PM EDT38.006.100.000.000.00-1600.00%
AA240531C000385002024-05-24 12:05PM EDT38.503.250.000.000.00-2100.00%
AA240531C000390002024-05-29 10:14AM EDT39.004.500.000.000.00-1212910.00%
AA240531C000395002024-05-29 1:44PM EDT39.504.120.000.000.00-2370.00%
AA240531C000400002024-05-29 10:16AM EDT40.003.930.000.000.00-41730.00%
AA240531C000405002024-05-29 3:48PM EDT40.503.400.000.000.00-2195540.00%
AA240531C000410002024-05-29 2:07PM EDT41.002.760.000.000.00-2304190.00%
AA240531C000415002024-05-29 2:48PM EDT41.502.280.000.000.00-34460.00%
AA240531C000420002024-05-29 2:48PM EDT42.001.920.000.000.00-55420.00%
AA240531C000425002024-05-29 2:48PM EDT42.501.530.000.000.00-2654210.00%
AA240531C000430002024-05-29 3:57PM EDT43.001.270.000.000.00-1185390.00%
AA240531C000435002024-05-29 3:42PM EDT43.500.850.000.000.00-7277040.00%
AA240531C000440002024-05-29 3:59PM EDT44.000.630.000.000.00-1941,8550.78%
AA240531C000445002024-05-29 3:45PM EDT44.500.420.000.000.00-1081436.25%
AA240531C000450002024-05-29 3:53PM EDT45.000.310.000.000.00-43559412.50%
AA240531C000455002024-05-29 12:28PM EDT45.500.220.000.000.00-113,81212.50%
AA240531C000460002024-05-29 3:58PM EDT46.000.120.000.000.00-6541412.50%
AA240531C000465002024-05-29 12:29PM EDT46.500.110.000.000.00-91625.00%
AA240531C000470002024-05-29 3:36PM EDT47.000.050.000.000.00-8719225.00%
AA240531C000475002024-05-29 10:16AM EDT47.500.040.000.000.00-33238225.00%
AA240531C000480002024-05-29 10:01AM EDT48.000.050.000.000.00-123025.00%
AA240531C000485002024-05-23 11:00AM EDT48.500.010.000.000.00--20225.00%
AA240531C000490002024-05-28 2:57PM EDT49.000.010.000.000.00-101250.00%
AA240531C000495002024-05-28 2:59PM EDT49.500.010.000.000.00-626250.00%
AA240531C000500002024-05-29 11:12AM EDT50.000.010.000.000.00-5532,14850.00%
AA240531C000520002024-05-29 11:14AM EDT52.000.010.000.000.00-15550.00%
AA240531C000530002024-05-29 11:14AM EDT53.000.010.000.000.00-15351250.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240531P000250002024-05-07 12:00PM EDT25.000.010.000.000.00--19850.00%
AA240531P000270002024-05-15 10:52AM EDT27.000.010.000.000.00-11350.00%
AA240531P000280002024-05-10 11:22AM EDT28.000.030.000.000.00-1150.00%
AA240531P000290002024-05-17 1:48PM EDT29.000.010.000.000.00-213050.00%
AA240531P000300002024-05-20 12:15PM EDT30.000.010.000.000.00-18050.00%
AA240531P000310002024-05-23 12:48PM EDT31.000.010.000.000.00-11015450.00%
AA240531P000315002024-05-28 9:41AM EDT31.500.010.000.000.00-127150.00%
AA240531P000320002024-05-28 9:45AM EDT32.000.010.000.000.00-17950.00%
AA240531P000325002024-05-28 10:04AM EDT32.500.010.000.000.00-12216550.00%
AA240531P000330002024-05-28 12:02PM EDT33.000.010.000.000.00-620450.00%
AA240531P000335002024-05-28 9:55AM EDT33.500.010.000.000.00-525050.00%
AA240531P000340002024-05-28 10:48AM EDT34.000.010.000.000.00-63350.00%
AA240531P000345002024-05-29 10:42AM EDT34.500.010.000.000.00-4015550.00%
AA240531P000350002024-05-29 9:57AM EDT35.000.010.000.000.00-33359450.00%
AA240531P000355002024-05-29 11:18AM EDT35.500.010.000.000.00-53454850.00%
AA240531P000360002024-05-29 11:19AM EDT36.000.010.000.000.00-30045250.00%
AA240531P000365002024-05-29 1:58PM EDT36.500.010.000.000.00-1,4061,51950.00%
AA240531P000370002024-05-29 10:22AM EDT37.000.020.000.000.00-108650.00%
AA240531P000375002024-05-29 12:56PM EDT37.500.010.000.000.00-106750.00%
AA240531P000380002024-05-29 12:58PM EDT38.000.010.000.000.00-154150.00%
AA240531P000385002024-05-29 9:47AM EDT38.500.020.000.000.00-428850.00%
AA240531P000390002024-05-28 1:54PM EDT39.000.040.000.000.00-111,33050.00%
AA240531P000395002024-05-29 12:20PM EDT39.500.020.000.000.00-366650.00%
AA240531P000400002024-05-29 3:58PM EDT40.000.030.000.000.00-1556025.00%
AA240531P000405002024-05-29 2:00PM EDT40.500.030.000.000.00-156425.00%
AA240531P000410002024-05-29 3:17PM EDT41.000.070.000.000.00-4545425.00%
AA240531P000415002024-05-29 3:30PM EDT41.500.080.000.000.00-1424225.00%
AA240531P000420002024-05-29 3:08PM EDT42.000.140.000.000.00-13439012.50%
AA240531P000425002024-05-29 3:56PM EDT42.500.180.000.000.00-14119912.50%
AA240531P000430002024-05-29 3:54PM EDT43.000.300.000.000.00-1052886.25%
AA240531P000435002024-05-29 3:54PM EDT43.500.440.000.000.00-831463.13%
AA240531P000440002024-05-29 3:58PM EDT44.000.740.000.000.00-1311900.00%
AA240531P000445002024-05-29 2:35PM EDT44.501.160.000.000.00-19170.00%
AA240531P000450002024-05-28 12:05PM EDT45.001.750.000.000.00-170.00%
AA240531P000455002024-05-21 3:04PM EDT45.502.200.000.000.00--40.00%
AA240531P000460002024-05-20 1:25PM EDT46.003.700.000.000.00--10.00%
AA240531P000470002024-05-24 2:57PM EDT47.005.540.000.000.00-310.00%