Australia markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.05+0.91 (+3.22%)
As of 02:25PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA230929C000190002023-09-27 10:20AM EDT19.007.4510.0510.200.00-11451.56%
AA230929C000200002023-09-28 10:43AM EDT20.007.608.058.20+7.60-100.00%
AA230929C000210002023-09-29 9:30AM EDT21.008.108.108.20+1.50+22.73%24379.69%
AA230929C000220002023-09-26 11:59AM EDT22.004.007.107.200.00-14334.38%
AA230929C000225002023-09-28 9:41AM EDT22.504.356.606.700.00-11311.72%
AA230929C000230002023-09-28 9:51AM EDT23.004.306.106.200.00-19289.84%
AA230929C000240002023-09-29 9:55AM EDT24.005.505.155.40+3.72+208.99%12301.56%
AA230929C000245002023-09-28 9:40AM EDT24.502.454.654.750.00-38248.44%
AA230929C000250002023-09-29 1:19PM EDT25.004.334.054.20+1.51+53.55%114191.41%
AA230929C000255002023-09-28 2:54PM EDT25.502.483.603.700.00-18388182.81%
AA230929C000260002023-09-29 1:21PM EDT26.003.353.153.20+1.39+70.92%27446171.88%
AA230929C000265002023-09-29 1:19PM EDT26.502.812.602.67+1.17+71.34%13228135.16%
AA230929C000270002023-09-29 1:40PM EDT27.002.302.112.18+1.16+101.75%165967117.97%
AA230929C000275002023-09-29 2:07PM EDT27.501.661.631.70+0.97+140.58%95359101.95%
AA230929C000280002023-09-29 2:02PM EDT28.001.211.111.18+0.79+188.10%42075073.44%
AA230929C000285002023-09-29 2:02PM EDT28.500.700.630.69+0.51+268.42%2141,16452.34%
AA230929C000290002023-09-29 2:09PM EDT29.000.210.210.23+0.15+250.00%1911,33533.99%
AA230929C000295002023-09-29 1:53PM EDT29.500.070.030.04+0.06+600.00%17847130.47%
AA230929C000300002023-09-29 1:42PM EDT30.000.020.010.03-0.02-50.00%2922,28046.09%
AA230929C000305002023-09-29 12:22PM EDT30.500.030.000.010.00-725,09450.00%
AA230929C000310002023-09-29 1:40PM EDT31.000.020.000.020.00-492,70064.06%
AA230929C000315002023-09-26 3:44PM EDT31.500.020.000.010.00-1017968.75%
AA230929C000320002023-09-29 11:43AM EDT32.000.010.000.02-0.01-50.00%1228890.63%
AA230929C000325002023-09-28 12:48PM EDT32.500.010.000.030.00-1025107.81%
AA230929C000330002023-09-29 9:39AM EDT33.000.020.000.030.00-1466118.75%
AA230929C000335002023-09-22 3:32PM EDT33.500.040.000.030.00-14131.25%
AA230929C000340002023-09-25 9:35AM EDT34.000.010.000.010.00-10254125.00%
AA230929C000345002023-09-20 2:41PM EDT34.500.020.000.010.00--202131.25%
AA230929C000350002023-09-28 9:46AM EDT35.000.010.000.010.00-1237143.75%
AA230929C000360002023-09-22 10:04AM EDT36.000.010.000.010.00-162162.50%
AA230929C000370002023-09-22 11:25AM EDT37.000.020.000.030.00-544206.25%
AA230929C000380002023-09-28 10:30AM EDT38.000.010.000.010.00-1029193.75%
AA230929C000390002023-09-19 9:50AM EDT39.000.010.000.030.00-132243.75%
AA230929C000400002023-09-01 9:37AM EDT40.000.030.000.030.00-113262.50%
AA230929C000410002023-08-21 10:45AM EDT41.000.050.000.020.00-10262.50%
AA230929C000420002023-08-25 3:47PM EDT42.000.070.000.030.00-1621293.75%
AA230929C000440002023-08-11 3:16PM EDT44.000.130.000.050.00--2346.88%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA230929P000230002023-09-27 9:40AM EDT23.000.020.000.010.00-2077175.00%
AA230929P000235002023-09-27 10:42AM EDT23.500.010.000.010.00-4011,240162.50%
AA230929P000240002023-09-28 10:03AM EDT24.000.010.000.010.00-101,194150.00%
AA230929P000245002023-09-29 1:36PM EDT24.500.010.000.010.00-1225137.50%
AA230929P000250002023-09-28 2:00PM EDT25.000.020.000.020.00-46534131.25%
AA230929P000255002023-09-29 9:30AM EDT25.500.010.000.020.00-1221115.63%
AA230929P000260002023-09-28 1:19PM EDT26.000.020.000.020.00-32730103.13%
AA230929P000265002023-09-29 11:36AM EDT26.500.010.000.02-0.01-50.00%966887.50%
AA230929P000270002023-09-29 11:32AM EDT27.000.010.000.01-0.05-83.33%4846862.50%
AA230929P000275002023-09-29 9:52AM EDT27.500.020.000.02-0.11-84.62%26335156.25%
AA230929P000280002023-09-29 1:34PM EDT28.000.010.000.01-0.26-96.30%561,16340.63%
AA230929P000285002023-09-29 10:17AM EDT28.500.020.000.03-0.67-97.10%2311431.64%
AA230929P000290002023-09-29 2:01PM EDT29.000.060.070.09-0.88-93.62%2001,10818.36%
AA230929P000295002023-09-29 2:08PM EDT29.500.350.360.43-1.05-75.00%2812410.00%
AA230929P000300002023-09-29 1:08PM EDT30.000.740.840.92-2.37-76.21%2790.00%
AA230929P000305002023-09-29 10:34AM EDT30.500.861.291.37-1.60-65.04%470.00%
AA230929P000310002023-09-29 10:15AM EDT31.001.501.811.88-1.80-54.55%9490.00%
AA230929P000315002023-09-29 1:00PM EDT31.502.162.322.42-3.30-60.44%2300.00%
AA230929P000320002023-09-29 11:02AM EDT32.002.452.812.88-1.45-37.18%12770.00%
AA230929P000325002023-09-29 10:10AM EDT32.503.103.303.40-3.74-54.68%100.00%
AA230929P000330002023-09-29 9:55AM EDT33.003.503.803.90-1.90-35.19%110.00%
AA230929P000335002023-09-28 10:43AM EDT33.505.904.304.400.00-110.00%
AA230929P000340002023-09-26 11:37AM EDT34.007.994.754.900.00-100.00%
AA230929P000350002023-09-29 11:02AM EDT35.005.715.805.90-0.89-13.48%130.00%
AA230929P000355002023-09-28 9:54AM EDT35.508.107.307.50+8.10-70475.39%
AA230929P000360002023-09-20 10:29AM EDT36.006.606.806.950.00-160.00%
AA230929P000370002023-09-28 9:57AM EDT37.009.557.757.850.00-500.00%
AA230929P000380002023-09-29 9:55AM EDT38.008.508.808.90-2.00-19.05%100.00%
AA230929P000390002023-08-29 3:40PM EDT39.009.5710.8011.050.00-70597.66%
AA230929P000400002023-09-14 3:33PM EDT40.009.8010.8010.950.00-100.00%
AA230929P000410002023-09-20 10:29AM EDT41.0011.6011.8511.950.00--00.00%
AA230929P000420002023-09-28 1:01PM EDT42.0014.1012.8012.900.00-200.00%
AA230929P000440002023-09-28 1:28PM EDT44.0016.0514.8014.900.00-500.00%
AA230929P000450002023-09-28 1:28PM EDT45.0017.0516.8017.00+17.05-80753.13%