Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230203C00030000 | 2023-01-25 1:02PM EST | 30.00 | 21.55 | 20.30 | 20.50 | 0.00 | - | - | 4 | 209.38% |
| AA230203C00034000 | 2023-01-26 9:50AM EST | 34.00 | 17.00 | 16.25 | 16.60 | 0.00 | - | 5 | 8 | 173.44% |
| AA230203C00035000 | 2023-01-30 11:15AM EST | 35.00 | 16.60 | 15.30 | 15.60 | -1.05 | -5.95% | 2 | 4 | 169.53% |
| AA230203C00036000 | 2023-01-26 9:47AM EST | 36.00 | 15.45 | 14.25 | 14.60 | 0.00 | - | - | 4 | 151.56% |
| AA230203C00037000 | 2023-01-23 2:05PM EST | 37.00 | 14.19 | 13.25 | 13.55 | 0.00 | - | 7 | 9 | 132.81% |
| AA230203C00038000 | 2023-01-30 10:20AM EST | 38.00 | 13.40 | 12.30 | 12.55 | +0.66 | +5.18% | 4 | 4 | 130.47% |
| AA230203C00039000 | 2023-01-27 1:33PM EST | 39.00 | 13.76 | 11.20 | 11.60 | 0.00 | - | 2 | 9 | 113.28% |
| AA230203C00040000 | 2023-01-27 2:30PM EST | 40.00 | 13.28 | 10.25 | 10.60 | 0.00 | - | 1 | 7 | 109.77% |
| AA230203C00040500 | 2023-01-24 9:56AM EST | 40.50 | 11.75 | 9.75 | 10.10 | 0.00 | - | - | 7 | 104.69% |
| AA230203C00041000 | 2023-01-12 11:13AM EST | 41.00 | 10.70 | 9.30 | 9.65 | 0.00 | - | 1 | 1 | 109.38% |
| AA230203C00042000 | 2023-01-30 3:46PM EST | 42.00 | 8.44 | 8.30 | 8.55 | -3.21 | -27.55% | 1 | 5 | 90.23% |
| AA230203C00042500 | 2023-01-27 2:55PM EST | 42.50 | 10.76 | 7.80 | 8.05 | 0.00 | - | 9 | 9 | 85.16% |
| AA230203C00043000 | 2023-01-27 9:38AM EST | 43.00 | 8.30 | 7.25 | 7.65 | 0.00 | - | 5 | 16 | 84.77% |
| AA230203C00044000 | 2023-01-27 3:08PM EST | 44.00 | 9.34 | 6.25 | 6.60 | 0.00 | - | 5 | 47 | 70.70% |
| AA230203C00045000 | 2023-01-30 9:42AM EST | 45.00 | 6.55 | 5.35 | 5.60 | -0.60 | -8.39% | 1 | 111 | 67.97% |
| AA230203C00045500 | 2023-01-30 11:15AM EST | 45.50 | 6.20 | 4.80 | 5.20 | +0.60 | +10.71% | 5 | 3 | 65.43% |
| AA230203C00046000 | 2023-01-30 9:45AM EST | 46.00 | 5.46 | 4.45 | 4.65 | +0.34 | +6.64% | 1 | 165 | 64.84% |
| AA230203C00046500 | 2023-01-26 9:50AM EST | 46.50 | 4.85 | 4.00 | 4.20 | 0.00 | - | - | 5 | 63.28% |
| AA230203C00047000 | 2023-01-30 2:39PM EST | 47.00 | 3.90 | 3.55 | 3.75 | -1.18 | -23.23% | 3 | 233 | 60.94% |
| AA230203C00047500 | 2023-01-30 1:47PM EST | 47.50 | 3.53 | 3.15 | 3.35 | -2.45 | -40.97% | 17 | 32 | 61.04% |
| AA230203C00048000 | 2023-01-30 3:26PM EST | 48.00 | 3.03 | 2.79 | 2.92 | -1.73 | -36.34% | 20 | 168 | 60.16% |
| AA230203C00048500 | 2023-01-25 11:58AM EST | 48.50 | 3.94 | 2.41 | 2.56 | 0.00 | - | 1 | 19 | 59.57% |
| AA230203C00049000 | 2023-01-30 3:25PM EST | 49.00 | 2.31 | 2.09 | 2.18 | -2.23 | -49.12% | 12 | 157 | 58.69% |
| AA230203C00049500 | 2023-01-30 1:33PM EST | 49.50 | 2.04 | 1.78 | 1.86 | -1.10 | -35.03% | 20 | 75 | 58.30% |
| AA230203C00050000 | 2023-01-30 3:56PM EST | 50.00 | 1.50 | 1.48 | 1.59 | -2.04 | -57.63% | 132 | 691 | 58.01% |
| AA230203C00051000 | 2023-01-30 3:33PM EST | 51.00 | 1.20 | 1.02 | 1.10 | -1.53 | -56.04% | 146 | 505 | 57.72% |
| AA230203C00052000 | 2023-01-30 3:59PM EST | 52.00 | 0.72 | 0.69 | 0.74 | -1.51 | -67.71% | 956 | 737 | 58.20% |
| AA230203C00053000 | 2023-01-30 3:59PM EST | 53.00 | 0.45 | 0.41 | 0.46 | -0.98 | -68.53% | 608 | 1,064 | 57.03% |
| AA230203C00054000 | 2023-01-30 3:33PM EST | 54.00 | 0.26 | 0.25 | 0.28 | -0.77 | -74.76% | 704 | 2,341 | 57.23% |
| AA230203C00055000 | 2023-01-30 3:59PM EST | 55.00 | 0.15 | 0.14 | 0.17 | -0.54 | -78.26% | 456 | 464 | 57.42% |
| AA230203C00056000 | 2023-01-30 3:38PM EST | 56.00 | 0.09 | 0.08 | 0.10 | -0.37 | -80.43% | 105 | 507 | 58.01% |
| AA230203C00057000 | 2023-01-30 3:47PM EST | 57.00 | 0.05 | 0.04 | 0.06 | -0.22 | -81.48% | 201 | 268 | 58.59% |
| AA230203C00058000 | 2023-01-30 3:45PM EST | 58.00 | 0.04 | 0.03 | 0.04 | -0.20 | -83.33% | 45 | 93 | 61.33% |
| AA230203C00059000 | 2023-01-30 9:32AM EST | 59.00 | 0.06 | 0.01 | 0.03 | -0.06 | -50.00% | 10 | 78 | 61.72% |
| AA230203C00060000 | 2023-01-30 12:31PM EST | 60.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 84 | 633 | 64.84% |
| AA230203C00061000 | 2023-01-27 3:55PM EST | 61.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 221 | 67.19% |
| AA230203C00062000 | 2023-01-25 10:24AM EST | 62.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 50 | 104 | 71.88% |
| AA230203C00063000 | 2023-01-23 12:08PM EST | 63.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 60 | 76.56% |
| AA230203C00064000 | 2023-01-19 11:23AM EST | 64.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 4 | 7 | 81.25% |
| AA230203C00065000 | 2023-01-27 12:09PM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 128 | 85.94% |
| AA230203C00066000 | 2023-01-19 3:41PM EST | 66.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 24 | 94.53% |
| AA230203C00067000 | 2023-01-20 10:15AM EST | 67.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 30 | 98.44% |
| AA230203C00069000 | 2023-01-19 10:36AM EST | 69.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 8 | 107.81% |
| AA230203C00070000 | 2023-01-23 9:37AM EST | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 87 | 112.50% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230203P00030000 | 2023-01-20 9:30AM EST | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 156.25% |
| AA230203P00034000 | 2023-01-20 9:30AM EST | 34.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 135.94% |
| AA230203P00035000 | 2023-01-19 12:20PM EST | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 135.94% |
| AA230203P00036000 | 2023-01-20 9:37AM EST | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 735 | 118.75% |
| AA230203P00037000 | 2023-01-13 2:44PM EST | 37.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 17 | 109.38% |
| AA230203P00038000 | 2023-01-19 2:32PM EST | 38.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 120 | 129 | 101.56% |
| AA230203P00039000 | 2023-01-20 1:00PM EST | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 126 | 92.19% |
| AA230203P00039500 | 2023-01-23 12:46PM EST | 39.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 40 | 89.06% |
| AA230203P00040000 | 2023-01-27 3:09PM EST | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 219 | 81.25% |
| AA230203P00041000 | 2023-01-12 9:57AM EST | 41.00 | 0.35 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 76.56% |
| AA230203P00042000 | 2023-01-30 1:45PM EST | 42.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 2,229 | 334 | 65.63% |
| AA230203P00042500 | 2023-01-27 1:05PM EST | 42.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 3 | 64.06% |
| AA230203P00043000 | 2023-01-30 12:10PM EST | 43.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 13 | 564 | 64.84% |
| AA230203P00043500 | 2023-01-30 10:56AM EST | 43.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 52 | 190 | 64.06% |
| AA230203P00044000 | 2023-01-30 3:47PM EST | 44.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 352 | 61 | 62.50% |
| AA230203P00044500 | 2023-01-30 2:30PM EST | 44.50 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 12 | 39 | 61.33% |
| AA230203P00045000 | 2023-01-30 2:36PM EST | 45.00 | 0.10 | 0.08 | 0.09 | +0.06 | +150.00% | 28 | 265 | 60.94% |
| AA230203P00045500 | 2023-01-30 3:38PM EST | 45.50 | 0.10 | 0.10 | 0.12 | +0.05 | +100.00% | 7 | 46 | 59.57% |
| AA230203P00046000 | 2023-01-30 3:47PM EST | 46.00 | 0.14 | 0.13 | 0.16 | +0.02 | +16.67% | 51 | 484 | 58.59% |
| AA230203P00046500 | 2023-01-30 3:15PM EST | 46.50 | 0.18 | 0.19 | 0.21 | +0.09 | +100.00% | 470 | 172 | 58.40% |
| AA230203P00047000 | 2023-01-30 3:56PM EST | 47.00 | 0.28 | 0.25 | 0.28 | +0.16 | +133.33% | 536 | 486 | 57.72% |
| AA230203P00047500 | 2023-01-30 1:54PM EST | 47.50 | 0.30 | 0.33 | 0.37 | +0.17 | +130.77% | 278 | 673 | 57.23% |
| AA230203P00048000 | 2023-01-30 3:55PM EST | 48.00 | 0.48 | 0.44 | 0.48 | +0.30 | +166.67% | 183 | 318 | 57.13% |
| AA230203P00048500 | 2023-01-30 3:50PM EST | 48.50 | 0.57 | 0.56 | 0.61 | +0.35 | +159.09% | 146 | 1,654 | 56.54% |
| AA230203P00049000 | 2023-01-30 3:44PM EST | 49.00 | 0.74 | 0.73 | 0.78 | +0.44 | +146.67% | 303 | 440 | 56.84% |
| AA230203P00049500 | 2023-01-30 3:36PM EST | 49.50 | 0.95 | 0.91 | 0.96 | +0.58 | +156.76% | 177 | 94 | 56.35% |
| AA230203P00050000 | 2023-01-30 3:55PM EST | 50.00 | 1.17 | 1.11 | 1.18 | +0.65 | +125.00% | 236 | 417 | 55.86% |
| AA230203P00051000 | 2023-01-30 3:59PM EST | 51.00 | 1.64 | 1.65 | 1.71 | +0.96 | +141.18% | 243 | 520 | 55.96% |
| AA230203P00052000 | 2023-01-30 3:41PM EST | 52.00 | 2.25 | 2.28 | 2.35 | +1.10 | +95.65% | 74 | 334 | 55.37% |
| AA230203P00053000 | 2023-01-30 3:25PM EST | 53.00 | 2.81 | 2.99 | 3.10 | +1.19 | +73.46% | 33 | 183 | 54.20% |
| AA230203P00054000 | 2023-01-30 3:44PM EST | 54.00 | 3.85 | 3.80 | 3.95 | +1.82 | +89.66% | 15 | 79 | 53.52% |
| AA230203P00055000 | 2023-01-27 2:30PM EST | 55.00 | 2.51 | 4.65 | 4.85 | 0.00 | - | 3 | 70 | 50.39% |
| AA230203P00056000 | 2023-01-25 10:10AM EST | 56.00 | 4.83 | 5.55 | 5.90 | 0.00 | - | 1 | 4 | 54.30% |
| AA230203P00057000 | 2023-01-23 12:44PM EST | 57.00 | 6.32 | 6.55 | 6.90 | 0.00 | - | 3 | 57 | 61.33% |
| AA230203P00058000 | 2023-01-30 2:02PM EST | 58.00 | 7.40 | 7.50 | 7.90 | +1.85 | +33.33% | 13 | 18 | 62.50% |
| AA230203P00060000 | 2023-01-30 2:19PM EST | 60.00 | 9.60 | 9.55 | 9.80 | +0.60 | +6.67% | 3 | 24 | 64.84% |
| AA230203P00061000 | 2023-01-25 2:12PM EST | 61.00 | 8.85 | 10.45 | 10.95 | 0.00 | - | - | 4 | 80.47% |
| AA230203P00062000 | 2023-01-18 3:01PM EST | 62.00 | 8.30 | 11.50 | 11.85 | 0.00 | - | - | 0 | 75.00% |
| AA230203P00063000 | 2023-01-18 12:50PM EST | 63.00 | 8.45 | 12.50 | 12.80 | 0.00 | - | - | 0 | 113.48% |
| AA230203P00065000 | 2023-01-19 12:31PM EST | 65.00 | 14.10 | 14.40 | 14.90 | 0.00 | - | 6 | 0 | 140.23% |
| AA230203P00067000 | 2023-01-19 10:16AM EST | 67.00 | 15.15 | 16.45 | 16.80 | 0.00 | - | - | 0 | 137.31% |
© 2023 Yahoo. All rights reserved.
