Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230929C00019000 | 2023-09-27 10:20AM EDT | 19.00 | 7.45 | 10.05 | 10.20 | 0.00 | - | 1 | 1 | 451.56% |
| AA230929C00020000 | 2023-09-28 10:43AM EDT | 20.00 | 7.60 | 8.05 | 8.20 | +7.60 | - | 1 | 0 | 0.00% |
| AA230929C00021000 | 2023-09-29 9:30AM EDT | 21.00 | 8.10 | 8.10 | 8.20 | +1.50 | +22.73% | 2 | 4 | 379.69% |
| AA230929C00022000 | 2023-09-26 11:59AM EDT | 22.00 | 4.00 | 7.10 | 7.20 | 0.00 | - | 1 | 4 | 334.38% |
| AA230929C00022500 | 2023-09-28 9:41AM EDT | 22.50 | 4.35 | 6.60 | 6.70 | 0.00 | - | 1 | 1 | 311.72% |
| AA230929C00023000 | 2023-09-28 9:51AM EDT | 23.00 | 4.30 | 6.10 | 6.20 | 0.00 | - | 1 | 9 | 289.84% |
| AA230929C00024000 | 2023-09-29 9:55AM EDT | 24.00 | 5.50 | 5.15 | 5.40 | +3.72 | +208.99% | 1 | 2 | 301.56% |
| AA230929C00024500 | 2023-09-28 9:40AM EDT | 24.50 | 2.45 | 4.65 | 4.75 | 0.00 | - | 3 | 8 | 248.44% |
| AA230929C00025000 | 2023-09-29 1:19PM EDT | 25.00 | 4.33 | 4.05 | 4.20 | +1.51 | +53.55% | 1 | 14 | 191.41% |
| AA230929C00025500 | 2023-09-28 2:54PM EDT | 25.50 | 2.48 | 3.60 | 3.70 | 0.00 | - | 18 | 388 | 182.81% |
| AA230929C00026000 | 2023-09-29 1:21PM EDT | 26.00 | 3.35 | 3.15 | 3.20 | +1.39 | +70.92% | 27 | 446 | 171.88% |
| AA230929C00026500 | 2023-09-29 1:19PM EDT | 26.50 | 2.81 | 2.60 | 2.67 | +1.17 | +71.34% | 13 | 228 | 135.16% |
| AA230929C00027000 | 2023-09-29 1:40PM EDT | 27.00 | 2.30 | 2.11 | 2.18 | +1.16 | +101.75% | 165 | 967 | 117.97% |
| AA230929C00027500 | 2023-09-29 2:07PM EDT | 27.50 | 1.66 | 1.63 | 1.70 | +0.97 | +140.58% | 95 | 359 | 101.95% |
| AA230929C00028000 | 2023-09-29 2:02PM EDT | 28.00 | 1.21 | 1.11 | 1.18 | +0.79 | +188.10% | 420 | 750 | 73.44% |
| AA230929C00028500 | 2023-09-29 2:02PM EDT | 28.50 | 0.70 | 0.63 | 0.69 | +0.51 | +268.42% | 214 | 1,164 | 52.34% |
| AA230929C00029000 | 2023-09-29 2:09PM EDT | 29.00 | 0.21 | 0.21 | 0.23 | +0.15 | +250.00% | 191 | 1,335 | 33.99% |
| AA230929C00029500 | 2023-09-29 1:53PM EDT | 29.50 | 0.07 | 0.03 | 0.04 | +0.06 | +600.00% | 178 | 471 | 30.47% |
| AA230929C00030000 | 2023-09-29 1:42PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 292 | 2,280 | 46.09% |
| AA230929C00030500 | 2023-09-29 12:22PM EDT | 30.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 72 | 5,094 | 50.00% |
| AA230929C00031000 | 2023-09-29 1:40PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 49 | 2,700 | 64.06% |
| AA230929C00031500 | 2023-09-26 3:44PM EDT | 31.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 179 | 68.75% |
| AA230929C00032000 | 2023-09-29 11:43AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 288 | 90.63% |
| AA230929C00032500 | 2023-09-28 12:48PM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 25 | 107.81% |
| AA230929C00033000 | 2023-09-29 9:39AM EDT | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 466 | 118.75% |
| AA230929C00033500 | 2023-09-22 3:32PM EDT | 33.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 131.25% |
| AA230929C00034000 | 2023-09-25 9:35AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 254 | 125.00% |
| AA230929C00034500 | 2023-09-20 2:41PM EDT | 34.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 202 | 131.25% |
| AA230929C00035000 | 2023-09-28 9:46AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 237 | 143.75% |
| AA230929C00036000 | 2023-09-22 10:04AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 162.50% |
| AA230929C00037000 | 2023-09-22 11:25AM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 44 | 206.25% |
| AA230929C00038000 | 2023-09-28 10:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 29 | 193.75% |
| AA230929C00039000 | 2023-09-19 9:50AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 243.75% |
| AA230929C00040000 | 2023-09-01 9:37AM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 262.50% |
| AA230929C00041000 | 2023-08-21 10:45AM EDT | 41.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 262.50% |
| AA230929C00042000 | 2023-08-25 3:47PM EDT | 42.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 16 | 21 | 293.75% |
| AA230929C00044000 | 2023-08-11 3:16PM EDT | 44.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 2 | 346.88% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230929P00023000 | 2023-09-27 9:40AM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 77 | 175.00% |
| AA230929P00023500 | 2023-09-27 10:42AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 401 | 1,240 | 162.50% |
| AA230929P00024000 | 2023-09-28 10:03AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,194 | 150.00% |
| AA230929P00024500 | 2023-09-29 1:36PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 225 | 137.50% |
| AA230929P00025000 | 2023-09-28 2:00PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 46 | 534 | 131.25% |
| AA230929P00025500 | 2023-09-29 9:30AM EDT | 25.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 221 | 115.63% |
| AA230929P00026000 | 2023-09-28 1:19PM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 730 | 103.13% |
| AA230929P00026500 | 2023-09-29 11:36AM EDT | 26.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 668 | 87.50% |
| AA230929P00027000 | 2023-09-29 11:32AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 48 | 468 | 62.50% |
| AA230929P00027500 | 2023-09-29 9:52AM EDT | 27.50 | 0.02 | 0.00 | 0.02 | -0.11 | -84.62% | 263 | 351 | 56.25% |
| AA230929P00028000 | 2023-09-29 1:34PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 56 | 1,163 | 40.63% |
| AA230929P00028500 | 2023-09-29 10:17AM EDT | 28.50 | 0.02 | 0.00 | 0.03 | -0.67 | -97.10% | 23 | 114 | 31.64% |
| AA230929P00029000 | 2023-09-29 2:01PM EDT | 29.00 | 0.06 | 0.07 | 0.09 | -0.88 | -93.62% | 200 | 1,108 | 18.36% |
| AA230929P00029500 | 2023-09-29 2:08PM EDT | 29.50 | 0.35 | 0.36 | 0.43 | -1.05 | -75.00% | 281 | 241 | 0.00% |
| AA230929P00030000 | 2023-09-29 1:08PM EDT | 30.00 | 0.74 | 0.84 | 0.92 | -2.37 | -76.21% | 27 | 9 | 0.00% |
| AA230929P00030500 | 2023-09-29 10:34AM EDT | 30.50 | 0.86 | 1.29 | 1.37 | -1.60 | -65.04% | 4 | 7 | 0.00% |
| AA230929P00031000 | 2023-09-29 10:15AM EDT | 31.00 | 1.50 | 1.81 | 1.88 | -1.80 | -54.55% | 9 | 49 | 0.00% |
| AA230929P00031500 | 2023-09-29 1:00PM EDT | 31.50 | 2.16 | 2.32 | 2.42 | -3.30 | -60.44% | 23 | 0 | 0.00% |
| AA230929P00032000 | 2023-09-29 11:02AM EDT | 32.00 | 2.45 | 2.81 | 2.88 | -1.45 | -37.18% | 12 | 77 | 0.00% |
| AA230929P00032500 | 2023-09-29 10:10AM EDT | 32.50 | 3.10 | 3.30 | 3.40 | -3.74 | -54.68% | 1 | 0 | 0.00% |
| AA230929P00033000 | 2023-09-29 9:55AM EDT | 33.00 | 3.50 | 3.80 | 3.90 | -1.90 | -35.19% | 1 | 1 | 0.00% |
| AA230929P00033500 | 2023-09-28 10:43AM EDT | 33.50 | 5.90 | 4.30 | 4.40 | 0.00 | - | 1 | 1 | 0.00% |
| AA230929P00034000 | 2023-09-26 11:37AM EDT | 34.00 | 7.99 | 4.75 | 4.90 | 0.00 | - | 1 | 0 | 0.00% |
| AA230929P00035000 | 2023-09-29 11:02AM EDT | 35.00 | 5.71 | 5.80 | 5.90 | -0.89 | -13.48% | 1 | 3 | 0.00% |
| AA230929P00035500 | 2023-09-28 9:54AM EDT | 35.50 | 8.10 | 7.30 | 7.50 | +8.10 | - | 7 | 0 | 475.39% |
| AA230929P00036000 | 2023-09-20 10:29AM EDT | 36.00 | 6.60 | 6.80 | 6.95 | 0.00 | - | 1 | 6 | 0.00% |
| AA230929P00037000 | 2023-09-28 9:57AM EDT | 37.00 | 9.55 | 7.75 | 7.85 | 0.00 | - | 5 | 0 | 0.00% |
| AA230929P00038000 | 2023-09-29 9:55AM EDT | 38.00 | 8.50 | 8.80 | 8.90 | -2.00 | -19.05% | 1 | 0 | 0.00% |
| AA230929P00039000 | 2023-08-29 3:40PM EDT | 39.00 | 9.57 | 10.80 | 11.05 | 0.00 | - | 7 | 0 | 597.66% |
| AA230929P00040000 | 2023-09-14 3:33PM EDT | 40.00 | 9.80 | 10.80 | 10.95 | 0.00 | - | 1 | 0 | 0.00% |
| AA230929P00041000 | 2023-09-20 10:29AM EDT | 41.00 | 11.60 | 11.85 | 11.95 | 0.00 | - | - | 0 | 0.00% |
| AA230929P00042000 | 2023-09-28 1:01PM EDT | 42.00 | 14.10 | 12.80 | 12.90 | 0.00 | - | 2 | 0 | 0.00% |
| AA230929P00044000 | 2023-09-28 1:28PM EDT | 44.00 | 16.05 | 14.80 | 14.90 | 0.00 | - | 5 | 0 | 0.00% |
| AA230929P00045000 | 2023-09-28 1:28PM EDT | 45.00 | 17.05 | 16.80 | 17.00 | +17.05 | - | 8 | 0 | 753.13% |
© 2023 Yahoo. All rights reserved.
