Australia markets open in 5 hours

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.84-0.39 (-1.11%)
As of 03:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA220930C000300002022-09-27 10:44AM EDT30.005.374.755.000.00-28110.94%
AA220930C000320002022-09-29 10:12AM EDT32.002.562.893.15-0.49-16.07%15105.08%
AA220930C000330002022-09-28 3:39PM EDT33.002.452.002.230.00-91791.41%
AA220930C000335002022-09-29 12:23PM EDT33.501.571.621.72-0.26-14.21%208282.81%
AA220930C000340002022-09-29 10:11AM EDT34.001.271.251.34-0.24-15.89%26079.30%
AA220930C000345002022-09-29 2:06PM EDT34.500.910.941.01-0.30-24.79%2697077.54%
AA220930C000350002022-09-29 2:30PM EDT35.000.710.730.76-0.35-33.02%1,97449879.69%
AA220930C000355002022-09-29 1:56PM EDT35.500.450.520.55-0.32-41.56%54028679.30%
AA220930C000360002022-09-29 2:42PM EDT36.000.360.340.36-0.23-38.98%1,56757776.56%
AA220930C000365002022-09-29 1:51PM EDT36.500.180.220.27-0.22-55.00%43415178.13%
AA220930C000370002022-09-29 2:34PM EDT37.000.130.150.16-0.14-51.85%22650777.34%
AA220930C000375002022-09-29 12:33PM EDT37.500.100.090.11-0.08-44.44%96121178.13%
AA220930C000380002022-09-29 2:40PM EDT38.000.080.060.07-0.05-38.46%66458878.91%
AA220930C000385002022-09-29 2:06PM EDT38.500.040.040.06-0.04-50.00%8319683.59%
AA220930C000390002022-09-29 10:07AM EDT39.000.050.020.040.00-12042482.81%
AA220930C000395002022-09-29 11:42AM EDT39.500.030.020.040.00-12129090.63%
AA220930C000400002022-09-29 12:29PM EDT40.000.020.010.02-0.01-33.33%4065287.50%
AA220930C000405002022-09-29 9:35AM EDT40.500.050.010.03+0.03+150.00%21,50298.44%
AA220930C000410002022-09-28 11:04AM EDT41.000.020.000.020.00-3224896.88%
AA220930C000415002022-09-29 12:33PM EDT41.500.010.000.020.00-50158103.13%
AA220930C000420002022-09-29 2:23PM EDT42.000.010.010.02-0.01-50.00%35165114.06%
AA220930C000425002022-09-29 12:33PM EDT42.500.010.000.02-0.01-50.00%40155112.50%
AA220930C000430002022-09-28 1:54PM EDT43.000.020.000.020.00-8227118.75%
AA220930C000435002022-09-27 12:01PM EDT43.500.010.000.020.00-533125.00%
AA220930C000440002022-09-27 12:46PM EDT44.000.020.000.020.00-41221131.25%
AA220930C000445002022-09-26 10:10AM EDT44.500.020.000.020.00-314137.50%
AA220930C000450002022-09-27 9:36AM EDT45.000.020.000.010.00-1236131.25%
AA220930C000455002022-09-23 9:54AM EDT45.500.040.000.030.00-848153.13%
AA220930C000460002022-09-26 12:39PM EDT46.000.010.000.020.00-4287153.13%
AA220930C000465002022-09-23 9:34AM EDT46.500.040.000.020.00-5145156.25%
AA220930C000470002022-09-27 10:25AM EDT47.000.030.000.020.00-1132162.50%
AA220930C000475002022-09-23 1:51PM EDT47.500.020.000.040.00-1276181.25%
AA220930C000480002022-09-28 1:58PM EDT48.000.010.000.020.00-2122171.88%
AA220930C000485002022-09-27 11:49AM EDT48.500.010.000.020.00-2742175.00%
AA220930C000490002022-09-27 11:28AM EDT49.000.020.000.030.00-5262190.63%
AA220930C000495002022-09-22 9:49AM EDT49.500.030.000.020.00-367187.50%
AA220930C000500002022-09-28 1:37PM EDT50.000.020.000.010.00-1512175.00%
AA220930C000505002022-09-23 9:57AM EDT50.500.020.000.010.00-550181.25%
AA220930C000510002022-09-28 3:03PM EDT51.000.010.000.010.00-2539187.50%
AA220930C000515002022-09-27 1:04PM EDT51.500.010.000.010.00-230187.50%
AA220930C000520002022-09-28 1:25PM EDT52.000.020.000.010.00-10176193.75%
AA220930C000525002022-09-23 1:03PM EDT52.500.020.000.000.00-55150.00%
AA220930C000530002022-09-27 9:48AM EDT53.000.020.000.000.00-212350.00%
AA220930C000535002022-09-23 9:42AM EDT53.500.020.000.030.00-1118231.25%
AA220930C000540002022-09-27 11:01AM EDT54.000.020.000.030.00-181237.50%
AA220930C000545002022-09-21 9:41AM EDT54.500.030.000.030.00-12240.63%
AA220930C000550002022-09-23 12:15PM EDT55.000.010.000.010.00-10745218.75%
AA220930C000560002022-09-21 3:59PM EDT56.000.020.000.050.00-1090268.75%
AA220930C000570002022-09-19 1:32PM EDT57.000.070.000.010.00-1583237.50%
AA220930C000580002022-09-27 12:29PM EDT58.000.010.000.010.00-5093237.50%
AA220930C000590002022-09-27 2:19PM EDT59.000.010.000.010.00-6168250.00%
AA220930C000600002022-09-23 2:21PM EDT60.000.010.000.010.00-5344250.00%
AA220930C000610002022-09-19 3:06PM EDT61.000.030.000.180.00-1038367.19%
AA220930C000620002022-09-14 12:52PM EDT62.000.060.000.300.00-335407.81%
AA220930C000630002022-09-19 10:51AM EDT63.000.030.000.300.00-17416.41%
AA220930C000640002022-09-23 10:38AM EDT64.000.010.000.010.00-522281.25%
AA220930C000650002022-09-26 2:25PM EDT65.000.010.000.010.00-5375287.50%
AA220930C000700002022-09-26 2:25PM EDT70.000.010.000.010.00-5341312.50%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA220930P000250002022-09-23 10:53AM EDT25.000.040.000.010.00-751751168.75%
AA220930P000300002022-09-28 2:59PM EDT30.000.010.000.020.00-13,71590.63%
AA220930P000305002022-09-28 2:04PM EDT30.500.010.000.05-0.01-50.00%11494.53%
AA220930P000310002022-09-28 2:48PM EDT31.000.020.000.030.00-294878.13%
AA220930P000315002022-09-29 1:25PM EDT31.500.030.030.030.00-2929577.34%
AA220930P000320002022-09-29 11:24AM EDT32.000.110.040.05+0.04+57.14%5616173.44%
AA220930P000325002022-09-29 2:34PM EDT32.500.090.070.08-0.04-30.77%2148370.70%
AA220930P000330002022-09-29 2:09PM EDT33.000.140.120.17-0.04-22.22%285971.88%
AA220930P000335002022-09-29 1:43PM EDT33.500.260.200.25+0.02+8.33%1910969.53%
AA220930P000340002022-09-29 2:43PM EDT34.000.360.340.38-0.02-5.26%6455868.95%
AA220930P000345002022-09-29 2:15PM EDT34.500.600.530.57+0.05+9.09%10763969.14%
AA220930P000350002022-09-29 2:01PM EDT35.000.900.720.81+0.15+20.00%2251,01766.21%
AA220930P000355002022-09-29 11:36AM EDT35.501.101.001.10+0.13+13.40%1912764.45%
AA220930P000360002022-09-29 2:31PM EDT36.001.461.301.45-0.14-8.75%395960.55%
AA220930P000365002022-09-29 10:00AM EDT36.501.721.731.85-0.07-3.91%64861.72%
AA220930P000370002022-09-29 2:31PM EDT37.002.282.092.27-0.73-24.25%2717569.53%
AA220930P000375002022-09-29 2:20PM EDT37.502.812.592.73-0.43-13.27%173071.09%
AA220930P000380002022-09-29 12:32PM EDT38.003.172.763.60-0.28-8.12%547462.50%
AA220930P000385002022-09-28 12:12PM EDT38.503.473.553.700.00-211379.69%
AA220930P000390002022-09-29 2:18PM EDT39.004.274.004.15+0.52+13.87%215590.00%
AA220930P000395002022-09-27 11:15AM EDT39.504.124.454.700.00-116195.31%
AA220930P000400002022-09-29 2:42PM EDT40.005.054.905.15-0.27-5.08%1176360.00%
AA220930P000405002022-09-27 3:50PM EDT40.505.755.505.650.00-6690.00%
AA220930P000410002022-09-29 2:18PM EDT41.006.276.006.10-0.05-0.79%172300.00%
AA220930P000415002022-09-29 9:34AM EDT41.505.056.356.80-1.80-26.28%526160.16%
AA220930P000420002022-09-29 2:37PM EDT42.007.136.957.15-0.25-3.39%11280.00%
AA220930P000425002022-09-23 11:07AM EDT42.506.967.507.650.00-10150.00%
AA220930P000430002022-09-29 10:48AM EDT43.008.508.008.15+0.56+7.05%181460.00%
AA220930P000435002022-09-27 10:27AM EDT43.508.148.458.650.00-1110.00%
AA220930P000440002022-09-28 10:22AM EDT44.009.508.959.200.00-557158.59%
AA220930P000445002022-09-28 10:22AM EDT44.5010.009.509.650.00-3320.00%
AA220930P000450002022-09-27 9:41AM EDT45.009.509.8510.250.00-57196.09%
AA220930P000455002022-09-26 2:15PM EDT45.5010.8410.2510.90-0.21-1.90%1013248.83%
AA220930P000460002022-09-26 3:53PM EDT46.0011.2010.9511.350.00-1445242.97%
AA220930P000465002022-09-28 1:51PM EDT46.5011.5411.4511.650.00-200.00%
AA220930P000470002022-09-27 1:42PM EDT47.0012.5811.8512.250.00-952221.88%
AA220930P000475002022-09-26 2:57PM EDT47.5012.1012.2512.90-0.80-6.20%60277.73%
AA220930P000480002022-09-23 3:25PM EDT48.0012.5312.7513.400.00-62284.77%
AA220930P000485002022-09-26 12:54PM EDT48.5013.7113.3013.850.00-20277.34%
AA220930P000490002022-09-28 1:58PM EDT49.0011.8812.4016.10-2.02-14.53%18246.88%
AA220930P000495002022-09-27 12:13PM EDT49.5014.8912.7516.550.00-310561.33%
AA220930P000500002022-09-29 12:00PM EDT50.0015.0514.9015.35-0.47-3.03%943296.48%
AA220930P000510002022-09-26 9:58AM EDT51.0015.6515.8016.350.00-1031308.59%
AA220930P000515002022-09-27 3:14PM EDT51.5016.6816.4516.800.00-10296.88%
AA220930P000520002022-09-29 9:41AM EDT52.0015.9216.9519.10-2.13-11.80%420463.28%
AA220930P000525002022-09-21 2:34PM EDT52.5011.9017.4017.650.00--00.00%
AA220930P000530002022-09-27 9:55AM EDT53.0017.6617.7518.200.00-42257.81%
AA220930P000540002022-09-22 10:00AM EDT54.0016.0518.8519.200.00-113267.19%
AA220930P000545002022-09-21 2:08PM EDT54.5014.2019.3019.650.00-600.00%
AA220930P000550002022-09-15 10:33AM EDT55.0010.7019.8020.350.00-106354.69%
AA220930P000560002022-09-19 12:48PM EDT56.0011.8720.9521.250.00-21321.88%
AA220930P000570002022-09-22 2:44PM EDT57.0019.5521.9522.250.00-45331.25%
AA220930P000580002022-09-29 11:38AM EDT58.0023.0022.8523.20+12.13+111.59%11303.13%
AA220930P000590002022-09-07 12:56PM EDT59.0012.2523.8524.350.00-100396.09%
AA220930P000600002022-09-14 1:16PM EDT60.0014.9024.7525.400.00-40423.83%
AA220930P000630002022-08-11 11:58AM EDT63.009.9010.5510.750.00--10.00%
AA220930P000640002022-09-16 2:27PM EDT64.0022.0028.8029.400.00--0461.72%
AA220930P000700002022-08-25 3:42PM EDT70.0013.8334.3034.700.00-100.00%