Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA260116C00012500 | 2024-04-26 12:27PM EDT | 12.50 | 24.50 | 22.60 | 27.40 | 0.00 | - | 1 | 5 | 68.26% |
| AA260116C00015000 | 2024-03-28 2:26PM EDT | 15.00 | 20.40 | 23.10 | 24.50 | 0.00 | - | 4 | 45 | 77.54% |
| AA260116C00017500 | 2024-02-06 1:10PM EDT | 17.50 | 13.00 | 15.05 | 16.25 | 0.00 | - | 2 | 17 | 0.00% |
| AA260116C00020000 | 2024-04-22 3:11PM EDT | 20.00 | 19.27 | 19.20 | 19.75 | 0.00 | - | 20 | 189 | 63.97% |
| AA260116C00022500 | 2024-04-08 12:45PM EDT | 22.50 | 17.78 | 17.60 | 19.10 | 0.00 | - | 1 | 57 | 66.99% |
| AA260116C00025000 | 2024-04-30 12:06PM EDT | 25.00 | 15.60 | 16.15 | 16.60 | 0.00 | - | 3 | 294 | 61.83% |
| AA260116C00030000 | 2024-04-29 1:36PM EDT | 30.00 | 13.30 | 13.30 | 14.40 | -0.90 | -6.34% | 81 | 270 | 61.00% |
| AA260116C00035000 | 2024-05-02 10:54AM EDT | 35.00 | 9.82 | 10.15 | 11.20 | 0.00 | - | 5 | 627 | 54.24% |
| AA260116C00040000 | 2024-05-01 12:34PM EDT | 40.00 | 7.51 | 7.85 | 10.10 | 0.00 | - | 31 | 2,882 | 54.45% |
| AA260116C00045000 | 2024-05-01 3:36PM EDT | 45.00 | 6.15 | 6.45 | 8.30 | 0.00 | - | 4 | 236 | 53.53% |
| AA260116C00050000 | 2024-05-02 1:28PM EDT | 50.00 | 5.40 | 5.90 | 6.30 | 0.00 | - | 16 | 2,458 | 52.98% |
| AA260116C00055000 | 2024-05-02 2:08PM EDT | 55.00 | 4.55 | 4.90 | 6.10 | 0.00 | - | 1 | 64 | 54.93% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA260116P00012500 | 2024-04-15 1:37PM EDT | 12.50 | 0.60 | 0.31 | 0.73 | 0.00 | - | 5 | 163 | 57.28% |
| AA260116P00015000 | 2024-05-01 2:04PM EDT | 15.00 | 1.00 | 0.61 | 1.04 | 0.00 | - | 10 | 197 | 54.79% |
| AA260116P00017500 | 2024-04-10 9:30AM EDT | 17.50 | 1.45 | 1.10 | 1.53 | 0.00 | - | 1 | 248 | 53.93% |
| AA260116P00020000 | 2024-05-02 11:34AM EDT | 20.00 | 1.93 | 1.63 | 1.92 | 0.00 | - | 3 | 221 | 51.39% |
| AA260116P00022500 | 2024-05-01 1:26PM EDT | 22.50 | 2.67 | 2.27 | 2.41 | 0.00 | - | 2 | 902 | 49.88% |
| AA260116P00025000 | 2024-05-02 10:59AM EDT | 25.00 | 3.30 | 2.90 | 3.15 | 0.00 | - | 1 | 2,440 | 48.41% |
| AA260116P00030000 | 2024-05-01 11:54AM EDT | 30.00 | 5.50 | 4.75 | 5.65 | 0.00 | - | 76 | 1,243 | 50.11% |
| AA260116P00035000 | 2024-04-30 3:16PM EDT | 35.00 | 7.60 | 7.00 | 7.45 | 0.00 | - | 1 | 1,132 | 44.50% |
| AA260116P00040000 | 2024-04-25 10:01AM EDT | 40.00 | 10.40 | 9.65 | 10.00 | 0.00 | - | 9 | 135 | 41.30% |
| AA260116P00045000 | 2024-04-03 3:28PM EDT | 45.00 | 13.25 | 12.90 | 13.95 | 0.00 | - | 2 | 7 | 43.45% |
| AA260116P00050000 | 2024-01-16 3:35PM EDT | 50.00 | 23.60 | 22.15 | 23.60 | 0.00 | - | - | 4 | 70.26% |
© 2024 Yahoo. All rights reserved.