Australia markets open in 9 hours 47 minutes

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.64+0.59 (+1.44%)
At close: 04:00PM EDT
41.67 +0.03 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA260116C000125002024-04-26 12:27PM EDT12.5024.5027.7032.200.00-1570.26%
AA260116C000150002024-05-13 9:53AM EDT15.0025.2825.5530.450.00-14470.36%
AA260116C000175002024-05-07 10:32AM EDT17.5022.0723.8528.450.00-11869.82%
AA260116C000200002024-05-20 1:09PM EDT20.0024.0023.2024.250.00-118961.74%
AA260116C000225002024-05-06 3:38PM EDT22.5018.2321.9022.450.00-45663.03%
AA260116C000250002024-05-23 1:12PM EDT25.0019.8020.1520.650.00-228761.11%
AA260116C000300002024-05-23 9:31AM EDT30.0017.6016.0017.500.00-7739555.40%
AA260116C000350002024-05-23 10:06AM EDT35.0014.0013.8014.650.00-182555.20%
AA260116C000400002024-05-24 2:31PM EDT40.0011.8411.0012.80+0.07+0.59%12,86854.03%
AA260116C000450002024-05-24 2:31PM EDT45.009.808.8510.25+0.30+3.16%134151.24%
AA260116C000500002024-05-24 2:32PM EDT50.008.108.058.45+0.22+2.79%22,83152.16%
AA260116C000550002024-05-21 11:36AM EDT55.008.455.657.150.00-29552.82%
AA260116C000600002024-05-24 11:56AM EDT60.005.705.455.95+0.10+1.79%33250.84%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA260116P000125002024-04-15 1:37PM EDT12.500.600.210.610.00-516359.67%
AA260116P000150002024-05-23 1:17PM EDT15.000.570.361.840.00-219865.97%
AA260116P000175002024-05-20 1:30PM EDT17.500.860.632.140.00-224461.43%
AA260116P000200002024-05-23 1:16PM EDT20.001.271.101.420.00-323551.83%
AA260116P000225002024-05-22 2:04PM EDT22.501.651.421.910.00-31,01152.15%
AA260116P000250002024-05-24 10:00AM EDT25.002.252.152.47-0.08-3.43%102,43350.37%
AA260116P000300002024-05-24 3:29PM EDT30.003.703.603.75+0.15+4.23%101,31046.42%
AA260116P000350002024-05-16 3:07PM EDT35.005.955.355.600.00-31,37744.13%
AA260116P000400002024-05-24 12:02PM EDT40.007.857.708.00-0.19-2.36%6214642.68%
AA260116P000450002024-05-21 10:58AM EDT45.009.4810.1511.100.00-1842.65%
AA260116P000500002024-05-16 1:53PM EDT50.0014.3613.4514.550.00-2042.52%
AA260116P000550002024-05-13 12:53PM EDT55.0018.4016.8517.500.00-2238.45%