Australia markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.92-0.73 (-2.05%)
At close: 04:00PM EDT
34.82 -0.10 (-0.29%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240726C000260002024-07-18 11:20AM EDT26.0010.417.2510.000.00-115265.04%
AA240726C000270002024-07-18 10:55AM EDT27.009.857.159.000.00-43116133.98%
AA240726C000280002024-07-18 10:24AM EDT28.009.755.958.000.00-173396.09%
AA240726C000285002024-07-16 11:33AM EDT28.509.405.807.450.00--12119.14%
AA240726C000290002024-07-16 12:04PM EDT29.009.004.806.150.00--7114.84%
AA240726C000300002024-07-19 12:36PM EDT30.004.754.755.30-0.92-16.23%1780.47%
AA240726C000330002024-07-16 10:24AM EDT33.002.272.092.30-2.58-53.20%1254.10%
AA240726C000335002024-07-19 9:38AM EDT33.501.821.732.03-2.48-57.67%81258.11%
AA240726C000345002024-07-19 3:59PM EDT34.501.111.111.17-2.39-68.29%119051.56%
AA240726C000350002024-07-19 3:54PM EDT35.000.810.850.90-0.70-46.36%1271851.17%
AA240726C000355002024-07-19 3:54PM EDT35.500.620.640.69-0.56-47.46%1012351.47%
AA240726C000360002024-07-19 3:48PM EDT36.000.460.470.52-0.43-48.31%32411651.76%
AA240726C000365002024-07-19 3:59PM EDT36.500.340.340.37-0.35-50.72%755951.56%
AA240726C000370002024-07-19 2:40PM EDT37.000.250.240.29-0.30-54.55%19016652.73%
AA240726C000375002024-07-19 3:23PM EDT37.500.170.170.21-0.37-68.52%1,05316853.32%
AA240726C000380002024-07-19 1:02PM EDT38.000.120.110.16-0.19-61.29%13944853.91%
AA240726C000385002024-07-19 3:12PM EDT38.500.100.070.11-0.14-58.33%611553.91%
AA240726C000390002024-07-19 3:19PM EDT39.000.070.040.09-0.13-65.00%1020555.08%
AA240726C000395002024-07-18 3:11PM EDT39.500.050.020.21-0.09-64.29%54067.97%
AA240726C000400002024-07-19 3:29PM EDT40.000.040.050.08-0.06-60.00%9484964.45%
AA240726C000405002024-07-19 10:37AM EDT40.500.050.020.68-0.05-50.00%376105.37%
AA240726C000410002024-07-19 1:06PM EDT41.000.040.010.23-0.03-42.86%729083.59%
AA240726C000415002024-07-19 12:52PM EDT41.500.010.010.54-0.22-95.65%2558108.79%
AA240726C000420002024-07-19 1:06PM EDT42.000.020.020.03-0.03-60.00%1751470.31%
AA240726C000425002024-07-17 10:19AM EDT42.500.240.000.120.00-315485.16%
AA240726C000430002024-07-19 2:58PM EDT43.000.020.000.20-0.08-80.00%2215798.44%
AA240726C000435002024-07-17 2:04PM EDT43.500.140.000.530.00-14127.73%
AA240726C000440002024-07-18 9:33AM EDT44.000.040.001.000.00-173158.01%
AA240726C000445002024-07-17 11:04AM EDT44.500.090.000.750.00-311150.20%
AA240726C000450002024-07-19 11:42AM EDT45.000.020.000.08-0.01-33.33%531797.66%
AA240726C000455002024-07-16 10:37AM EDT45.500.270.000.750.00-89159.57%
AA240726C000460002024-07-15 2:40PM EDT46.000.120.000.750.00-1233164.06%
AA240726C000465002024-07-15 1:28PM EDT46.500.100.000.750.00-44168.75%
AA240726C000470002024-07-18 9:34AM EDT47.000.040.000.750.00-145173.05%
AA240726C000475002024-07-15 2:44PM EDT47.500.060.000.950.00-816188.87%
AA240726C000480002024-07-10 1:04PM EDT48.000.070.000.950.00-561193.16%
AA240726C000485002024-07-08 10:37AM EDT48.500.360.000.750.00--8185.94%
AA240726C000490002024-07-15 10:03AM EDT49.000.290.001.270.00-530218.56%
AA240726C000495002024-07-18 11:46AM EDT49.500.020.001.270.00-11223.05%
AA240726C000500002024-07-11 11:08AM EDT50.000.040.000.290.00-132161.33%
AA240726C000510002024-07-05 10:57AM EDT51.000.320.000.020.00-52115.63%
AA240726C000520002024-07-19 1:16PM EDT52.000.010.000.02-0.03-75.00%2026118.75%
AA240726C000530002024-07-19 11:12AM EDT53.000.010.000.02-0.01-50.00%10033125.00%
AA240726C000550002024-07-18 9:49AM EDT55.000.030.000.020.00-72123134.38%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240726P000250002024-06-14 9:30AM EDT25.000.280.000.150.00--1143.75%
AA240726P000260002024-07-18 11:26AM EDT26.000.010.001.270.00-11218.95%
AA240726P000265002024-07-18 11:28AM EDT26.500.010.000.750.00-1010177.34%
AA240726P000270002024-07-17 3:15PM EDT27.000.010.000.750.00--57168.16%
AA240726P000280002024-07-15 12:25PM EDT28.000.010.000.750.00-1422150.20%
AA240726P000290002024-06-27 12:25PM EDT29.000.100.010.750.00--1133.01%
AA240726P000300002024-07-19 2:30PM EDT30.000.060.020.10+0.03+100.00%63271.48%
AA240726P000310002024-07-19 3:51PM EDT31.000.060.040.08-0.29-82.86%621758.59%
AA240726P000320002024-07-19 3:56PM EDT32.000.120.110.15-0.01-7.69%6491,31555.86%
AA240726P000325002024-07-19 3:42PM EDT32.500.200.160.64+0.05+33.33%381972.85%
AA240726P000330002024-07-19 3:43PM EDT33.000.290.240.27+0.05+20.83%405552.44%
AA240726P000335002024-07-19 3:53PM EDT33.500.380.330.38+0.13+52.00%3553650.98%
AA240726P000340002024-07-19 3:54PM EDT34.000.550.490.52+0.05+10.00%799250.59%
AA240726P000345002024-07-19 3:59PM EDT34.500.730.680.72+0.38+108.57%695350.39%
AA240726P000350002024-07-19 3:59PM EDT35.000.950.920.97+0.18+23.38%14417150.59%
AA240726P000355002024-07-19 3:44PM EDT35.501.411.201.25+0.40+39.60%108250.29%
AA240726P000360002024-07-19 3:39PM EDT36.001.711.512.15+0.42+32.56%4714966.99%
AA240726P000365002024-07-19 3:59PM EDT36.501.981.811.98+0.44+28.57%63332654.59%
AA240726P000370002024-07-19 3:56PM EDT37.002.352.252.57+0.37+18.69%426657.72%
AA240726P000375002024-07-19 3:38PM EDT37.503.002.202.82+0.75+33.33%911557.81%
AA240726P000380002024-07-19 1:08PM EDT38.003.203.103.30+0.45+16.36%2322352.15%
AA240726P000385002024-07-19 9:42AM EDT38.503.753.203.80+1.55+70.45%27768.95%
AA240726P000390002024-07-18 3:28PM EDT39.004.063.455.25+0.41+11.23%622579.88%
AA240726P000395002024-07-19 1:46PM EDT39.504.543.555.65+1.33+41.43%1039146.48%
AA240726P000400002024-07-19 9:53AM EDT40.005.254.256.10+1.50+40.00%1014369.92%
AA240726P000405002024-07-18 12:20PM EDT40.504.255.006.000.00-222111.82%
AA240726P000410002024-07-19 9:54AM EDT41.006.025.057.35+0.64+11.90%24083.59%
AA240726P000415002024-07-18 10:47AM EDT41.504.955.507.950.00-11192.38%
AA240726P000420002024-07-18 11:35AM EDT42.007.155.108.80+1.31+22.43%1125224.02%
AA240726P000425002024-07-15 10:46AM EDT42.503.255.609.000.00-12211.23%
AA240726P000430002024-07-19 1:08PM EDT43.008.266.308.40+3.11+60.39%2104129.30%
AA240726P000435002024-07-16 9:52AM EDT43.505.606.6010.000.00--0223.83%
AA240726P000440002024-07-12 10:03AM EDT44.004.808.0010.900.00-16144.73%
AA240726P000450002024-07-18 11:47AM EDT45.008.808.5012.150.00-437139.06%
AA240726P000475002024-07-16 10:11AM EDT47.509.9011.0514.850.00--4176.76%
AA240726P000480002024-07-16 11:53AM EDT48.0010.0511.8014.950.00--0171.29%
AA240726P000485002024-07-16 11:53AM EDT48.5010.5512.6515.450.00--3197.07%
AA240726P000490002024-07-17 1:37PM EDT49.0011.3513.5515.100.00--0171.88%
AA240726P000500002024-07-09 3:42PM EDT50.009.3414.2016.900.00-30209.57%
AA240726P000510002024-07-16 11:05AM EDT51.0012.9015.6018.100.00--0249.02%