Australia markets closed

Alcoa Corporation (AA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.35+0.82 (+2.31%)
At close: 04:00PM EDT
35.72 -0.63 (-1.73%)
Pre-market: 05:07AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240426C000190002024-04-18 1:47PM EDT19.0016.550.000.000.00--00.00%
AA240426C000200002024-04-17 1:24PM EDT20.0016.550.000.000.00--00.00%
AA240426C000220002024-04-16 9:35AM EDT22.0013.550.000.000.00--00.00%
AA240426C000250002024-03-22 3:47PM EDT25.006.759.5011.650.00-11256.64%
AA240426C000260002024-04-18 12:52PM EDT26.009.150.000.000.00-400.00%
AA240426C000270002024-04-17 10:33AM EDT27.0010.400.000.000.00-1200.00%
AA240426C000280002024-04-22 3:41PM EDT28.008.510.000.000.00-800.00%
AA240426C000285002024-04-19 3:12PM EDT28.507.010.000.000.00-100.00%
AA240426C000290002024-04-22 3:54PM EDT29.007.320.000.000.00-2900.00%
AA240426C000300002024-04-22 10:20AM EDT30.006.250.000.000.00-100.00%
AA240426C000305002024-04-22 3:48PM EDT30.505.890.000.000.00-200.00%
AA240426C000310002024-04-19 3:39PM EDT31.004.740.000.000.00-500.00%
AA240426C000315002024-04-19 11:39AM EDT31.504.800.000.000.00-200.00%
AA240426C000320002024-04-22 11:55AM EDT32.003.660.000.000.00-500.00%
AA240426C000325002024-04-19 2:40PM EDT32.503.200.000.000.00-5400.00%
AA240426C000330002024-04-22 3:20PM EDT33.003.530.000.000.00-200.00%
AA240426C000335002024-04-19 2:40PM EDT33.502.320.000.000.00-5200.00%
AA240426C000340002024-04-22 11:55AM EDT34.001.880.000.000.00-1700.00%
AA240426C000345002024-04-22 2:41PM EDT34.502.180.000.000.00-100.00%
AA240426C000350002024-04-22 2:38PM EDT35.001.800.000.000.00-4300.00%
AA240426C000355002024-04-22 2:52PM EDT35.501.300.000.000.00-53200.00%
AA240426C000360002024-04-22 3:57PM EDT36.000.970.000.000.00-37600.00%
AA240426C000365002024-04-22 3:55PM EDT36.500.680.000.000.00-35401.56%
AA240426C000370002024-04-22 3:59PM EDT37.000.520.000.000.00-38206.25%
AA240426C000375002024-04-22 3:41PM EDT37.500.390.000.000.00-72606.25%
AA240426C000380002024-04-22 3:54PM EDT38.000.210.000.000.00-249012.50%
AA240426C000385002024-04-22 2:29PM EDT38.500.170.000.000.00-79012.50%
AA240426C000390002024-04-22 1:52PM EDT39.000.110.000.000.00-128012.50%
AA240426C000395002024-04-22 3:59PM EDT39.500.050.000.000.00-46025.00%
AA240426C000400002024-04-22 3:28PM EDT40.000.050.000.000.00-100025.00%
AA240426C000405002024-04-22 12:50PM EDT40.500.040.000.000.00-2025.00%
AA240426C000410002024-04-22 3:42PM EDT41.000.020.000.000.00-2025.00%
AA240426C000415002024-04-19 9:50AM EDT41.500.010.000.000.00-1025.00%
AA240426C000420002024-04-22 1:52PM EDT42.000.010.000.000.00-124025.00%
AA240426C000425002024-04-19 2:50PM EDT42.500.010.000.000.00-31050.00%
AA240426C000430002024-04-19 12:29PM EDT43.000.090.000.000.00-2050.00%
AA240426C000435002024-04-17 9:54AM EDT43.500.170.000.000.00--050.00%
AA240426C000440002024-04-18 9:34AM EDT44.000.040.000.000.00-30050.00%
AA240426C000445002024-04-17 1:11PM EDT44.500.080.000.000.00--050.00%
AA240426C000450002024-04-22 12:41PM EDT45.000.010.000.000.00-3050.00%
AA240426C000460002024-04-12 9:48AM EDT46.000.120.000.000.00-74050.00%
AA240426C000470002024-04-19 10:25AM EDT47.000.040.000.000.00-1050.00%
AA240426C000500002024-04-11 12:21PM EDT50.000.070.000.000.00--050.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240426P000220002024-03-27 12:00PM EDT22.000.020.000.000.00-2050.00%
AA240426P000230002024-03-19 2:39PM EDT23.000.190.000.030.00-215181.25%
AA240426P000240002024-04-02 9:30AM EDT24.000.050.000.000.00-2050.00%
AA240426P000250002024-04-03 3:59PM EDT25.000.050.000.000.00-2050.00%
AA240426P000260002024-04-05 10:33AM EDT26.000.110.000.000.00-15050.00%
AA240426P000270002024-04-19 9:36AM EDT27.000.240.000.000.00-10050.00%
AA240426P000280002024-04-18 10:57AM EDT28.000.020.000.000.00-10050.00%
AA240426P000285002024-04-17 3:45PM EDT28.500.060.000.000.00--050.00%
AA240426P000290002024-04-19 9:41AM EDT29.000.030.000.000.00-22050.00%
AA240426P000295002024-04-19 9:50AM EDT29.500.030.000.000.00-1050.00%
AA240426P000300002024-04-22 3:29PM EDT30.000.010.000.000.00-143050.00%
AA240426P000305002024-04-18 12:46PM EDT30.500.040.000.000.00--050.00%
AA240426P000310002024-04-22 11:51AM EDT31.000.020.000.000.00-487050.00%
AA240426P000315002024-04-22 3:12PM EDT31.500.010.000.000.00-2025.00%
AA240426P000320002024-04-22 12:42PM EDT32.000.040.000.000.00-10025.00%
AA240426P000325002024-04-22 2:57PM EDT32.500.020.000.000.00-17025.00%
AA240426P000330002024-04-22 1:30PM EDT33.000.050.000.000.00-26025.00%
AA240426P000335002024-04-22 3:41PM EDT33.500.060.000.000.00-64025.00%
AA240426P000340002024-04-22 3:48PM EDT34.000.090.000.000.00-119012.50%
AA240426P000345002024-04-22 3:59PM EDT34.500.170.000.000.00-437012.50%
AA240426P000350002024-04-22 3:44PM EDT35.000.240.000.000.00-553012.50%
AA240426P000355002024-04-22 3:59PM EDT35.500.390.000.000.00-38906.25%
AA240426P000360002024-04-22 2:07PM EDT36.000.550.000.000.00-7803.13%
AA240426P000365002024-04-22 3:54PM EDT36.500.870.000.000.00-13200.00%
AA240426P000370002024-04-22 2:05PM EDT37.000.990.000.000.00-3600.00%
AA240426P000375002024-04-19 11:45AM EDT37.501.880.000.000.00-2800.00%
AA240426P000380002024-04-22 1:55PM EDT38.001.640.000.000.00-3600.00%
AA240426P000385002024-04-22 2:41PM EDT38.502.190.000.000.00-4100.00%
AA240426P000390002024-04-19 12:14PM EDT39.003.530.000.000.00-4600.00%
AA240426P000395002024-04-17 10:50AM EDT39.502.970.000.000.00--00.00%
AA240426P000400002024-04-22 9:37AM EDT40.004.650.000.000.00-100.00%
AA240426P000410002024-04-18 12:14PM EDT41.005.450.000.000.00--00.00%
AA240426P000470002024-04-16 10:43AM EDT47.0011.450.000.000.00--00.00%
AA240426P000485002024-04-16 12:58PM EDT48.5012.350.000.000.00--00.00%
AA240426P000500002024-04-15 10:30AM EDT50.0012.900.000.000.00--00.00%