Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240119C00015000 | 2023-09-20 2:17PM EDT | 15.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA240119C00017500 | 2023-08-02 10:23AM EDT | 17.50 | 16.97 | 13.90 | 14.05 | 0.00 | - | 10 | 22 | 122.90% |
| AA240119C00020000 | 2023-09-14 3:59PM EDT | 20.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AA240119C00022500 | 2023-09-07 9:33AM EDT | 22.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240119C00025000 | 2023-09-20 1:08PM EDT | 25.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AA240119C00028000 | 2023-09-20 2:47PM EDT | 28.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AA240119C00030000 | 2023-09-20 3:44PM EDT | 30.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| AA240119C00033000 | 2023-09-20 3:50PM EDT | 33.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| AA240119C00035000 | 2023-09-20 3:52PM EDT | 35.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| AA240119C00038000 | 2023-09-20 1:03PM EDT | 38.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AA240119C00040000 | 2023-09-20 2:15PM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| AA240119C00043000 | 2023-09-19 3:44PM EDT | 43.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| AA240119C00045000 | 2023-09-20 3:57PM EDT | 45.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AA240119C00047000 | 2023-09-20 3:20PM EDT | 47.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AA240119C00050000 | 2023-09-20 11:41AM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AA240119C00055000 | 2023-09-19 3:23PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AA240119C00060000 | 2023-09-20 12:01PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AA240119C00065000 | 2023-09-19 10:12AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AA240119C00070000 | 2023-09-01 2:39PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AA240119C00075000 | 2023-09-18 11:14AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240119C00080000 | 2023-08-31 10:21AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240119C00085000 | 2023-08-24 2:44PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AA240119C00090000 | 2023-09-14 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AA240119C00095000 | 2023-09-08 11:15AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| AA240119C00100000 | 2023-08-08 2:21PM EDT | 100.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 200 | 75.00% |
| AA240119C00105000 | 2023-09-19 10:12AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AA240119C00110000 | 2023-07-14 10:31AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 122 | 76.56% |
| AA240119C00115000 | 2023-08-08 11:20AM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 72 | 79.69% |
| AA240119C00120000 | 2023-05-15 2:47PM EDT | 120.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 5 | 129 | 93.75% |
| AA240119C00125000 | 2023-04-25 3:09PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 63 | 85.94% |
| AA240119C00130000 | 2023-05-18 10:00AM EDT | 130.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 182 | 90.63% |
| AA240119C00135000 | 2023-08-01 10:28AM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 443 | 87.50% |
| AA240119C00140000 | 2023-04-20 11:27AM EDT | 140.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 15 | 344 | 92.19% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240119P00015000 | 2023-09-20 10:53AM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AA240119P00017500 | 2023-09-20 10:41AM EDT | 17.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240119P00020000 | 2023-09-20 10:41AM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AA240119P00022500 | 2023-09-20 10:41AM EDT | 22.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AA240119P00025000 | 2023-09-20 3:14PM EDT | 25.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AA240119P00028000 | 2023-09-20 3:14PM EDT | 28.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AA240119P00030000 | 2023-09-20 3:57PM EDT | 30.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AA240119P00033000 | 2023-09-20 1:46PM EDT | 33.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AA240119P00035000 | 2023-09-20 1:52PM EDT | 35.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AA240119P00038000 | 2023-09-20 10:59AM EDT | 38.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240119P00040000 | 2023-09-20 9:30AM EDT | 40.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240119P00043000 | 2023-09-20 12:55PM EDT | 43.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AA240119P00045000 | 2023-09-20 3:08PM EDT | 45.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240119P00047000 | 2023-09-18 10:19AM EDT | 47.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AA240119P00050000 | 2023-09-20 3:06PM EDT | 50.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2,200 | 0 | 0.00% |
| AA240119P00055000 | 2023-08-04 9:31AM EDT | 55.00 | 20.55 | 23.85 | 24.00 | 0.00 | - | 1 | 1 | 0.00% |
| AA240119P00060000 | 2023-08-31 2:52PM EDT | 60.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AA240119P00065000 | 2023-08-31 2:52PM EDT | 65.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AA240119P00070000 | 2023-08-23 3:04PM EDT | 70.00 | 41.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AA240119P00075000 | 2023-04-18 11:36AM EDT | 75.00 | 33.60 | 37.80 | 38.45 | 0.00 | - | 5 | 0 | 0.00% |
| AA240119P00080000 | 2023-03-24 11:10AM EDT | 80.00 | 40.90 | 41.50 | 42.25 | 0.00 | - | 1 | 0 | 0.00% |
| AA240119P00085000 | 2023-08-16 2:10PM EDT | 85.00 | 55.13 | 55.85 | 56.35 | 0.00 | - | 1 | 0 | 105.81% |
| AA240119P00090000 | 2023-08-22 9:57AM EDT | 90.00 | 61.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240119P00095000 | 2022-11-22 12:09PM EDT | 95.00 | 47.55 | 50.90 | 51.75 | 0.00 | - | 4 | 17 | 0.00% |
| AA240119P00100000 | 2022-12-09 2:16PM EDT | 100.00 | 54.28 | 53.30 | 54.15 | 0.00 | - | 5 | 0 | 0.00% |
| AA240119P00105000 | 2023-08-16 2:10PM EDT | 105.00 | 75.11 | 75.90 | 76.40 | 0.00 | - | - | 0 | 122.85% |
| AA240119P00110000 | 2023-08-23 3:04PM EDT | 110.00 | 81.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA240119P00115000 | 2023-08-23 3:04PM EDT | 115.00 | 86.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA240119P00125000 | 2022-07-06 11:03AM EDT | 125.00 | 84.13 | 73.75 | 74.65 | 0.00 | - | 1 | 3 | 0.00% |
| AA240119P00130000 | 2022-04-27 11:20AM EDT | 130.00 | 65.60 | 67.70 | 68.90 | 0.00 | - | 2 | 8 | 0.00% |
| AA240119P00135000 | 2022-12-27 4:40PM EDT | 135.00 | 90.15 | 82.30 | 83.35 | 0.00 | - | 2 | 0 | 0.00% |
| AA240119P00140000 | 2022-05-05 11:47AM EDT | 140.00 | 79.10 | 78.90 | 80.15 | 0.00 | - | 1 | 12 | 0.00% |
© 2023 Yahoo. All rights reserved.
