Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA261218C00015000 | 2024-08-28 10:33AM EDT | 15.00 | 19.30 | 19.50 | 24.00 | 0.00 | - | 1 | 1 | 61.57% |
| AA261218C00017500 | 2024-09-06 3:51PM EDT | 17.50 | 14.00 | 17.55 | 22.45 | 0.00 | - | 2 | 6 | 60.12% |
| AA261218C00020000 | 2024-09-17 2:42PM EDT | 20.00 | 17.25 | 15.65 | 18.85 | 0.00 | - | 4 | 7 | 62.92% |
| AA261218C00022500 | 2024-08-26 9:46AM EDT | 22.50 | 16.50 | 14.05 | 18.45 | 0.00 | - | 1 | 1 | 53.25% |
| AA261218C00025000 | 2024-08-07 12:49PM EDT | 25.00 | 11.37 | 9.45 | 10.50 | 0.00 | - | 2 | 1 | 20.97% |
| AA261218C00030000 | 2024-09-16 1:12PM EDT | 30.00 | 12.65 | 10.35 | 13.65 | 0.00 | - | 10 | 52 | 59.12% |
| AA261218C00035000 | 2024-09-13 9:46AM EDT | 35.00 | 8.75 | 8.15 | 11.00 | 0.00 | - | 3 | 60 | 54.60% |
| AA261218C00040000 | 2024-09-18 2:37PM EDT | 40.00 | 9.10 | 7.20 | 8.75 | +0.50 | +5.81% | 3 | 57 | 51.12% |
| AA261218C00045000 | 2024-09-16 12:56PM EDT | 45.00 | 7.30 | 5.55 | 7.75 | 0.00 | - | 10 | 65 | 52.58% |
| AA261218C00050000 | 2024-09-13 2:50PM EDT | 50.00 | 6.05 | 3.60 | 7.95 | +1.25 | +26.04% | 1 | 36 | 58.71% |
| AA261218C00055000 | 2024-09-11 10:17AM EDT | 55.00 | 2.63 | 3.55 | 5.65 | 0.00 | - | 2 | 13 | 51.98% |
| AA261218C00060000 | 2024-09-16 10:15AM EDT | 60.00 | 4.30 | 2.98 | 4.50 | 0.00 | - | 1 | 45 | 49.98% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA261218P00015000 | 2024-09-16 3:58PM EDT | 15.00 | 1.30 | 0.00 | 2.40 | 0.00 | - | 20 | 31 | 51.81% |
| AA261218P00017500 | 2024-09-10 1:50PM EDT | 17.50 | 2.45 | 0.00 | 5.00 | 0.00 | - | 5 | 84 | 58.14% |
| AA261218P00020000 | 2024-09-16 1:37PM EDT | 20.00 | 2.49 | 0.74 | 3.10 | 0.00 | - | 10 | 59 | 54.88% |
| AA261218P00022500 | 2024-08-29 2:20PM EDT | 22.50 | 3.35 | 1.86 | 5.50 | 0.00 | - | 4 | 70 | 51.25% |
| AA261218P00025000 | 2024-09-17 1:23PM EDT | 25.00 | 3.90 | 3.50 | 4.70 | 0.00 | - | 20 | 99 | 50.46% |
| AA261218P00030000 | 2024-09-18 2:04PM EDT | 30.00 | 6.15 | 4.60 | 7.10 | -1.00 | -13.99% | 1 | 70 | 49.16% |
| AA261218P00035000 | 2024-09-11 2:40PM EDT | 35.00 | 10.19 | 6.65 | 10.10 | 0.00 | - | 1 | 89 | 48.96% |
| AA261218P00040000 | 2024-08-23 11:07AM EDT | 40.00 | 11.97 | 10.15 | 12.60 | 0.00 | - | 3 | 18 | 44.61% |
| AA261218P00045000 | 2024-09-12 2:10PM EDT | 45.00 | 16.32 | 13.95 | 16.70 | 0.00 | - | - | 1 | 46.62% |
| AA261218P00060000 | 2024-08-13 10:37AM EDT | 60.00 | 29.13 | 27.85 | 29.75 | 0.00 | - | - | 50 | 50.30% |
© 2024 Yahoo. All rights reserved.