Australia markets open in 43 minutes

Alcoa Corporation (AA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.34-2.41 (-4.57%)
At close: 04:00PM EST
51.91 +1.57 (+3.12%)
After hours: 05:10PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA230203C000300002023-01-25 1:02PM EST30.0021.5520.3020.500.00--4209.38%
AA230203C000340002023-01-26 9:50AM EST34.0017.0016.2516.600.00-58173.44%
AA230203C000350002023-01-30 11:15AM EST35.0016.6015.3015.60-1.05-5.95%24169.53%
AA230203C000360002023-01-26 9:47AM EST36.0015.4514.2514.600.00--4151.56%
AA230203C000370002023-01-23 2:05PM EST37.0014.1913.2513.550.00-79132.81%
AA230203C000380002023-01-30 10:20AM EST38.0013.4012.3012.55+0.66+5.18%44130.47%
AA230203C000390002023-01-27 1:33PM EST39.0013.7611.2011.600.00-29113.28%
AA230203C000400002023-01-27 2:30PM EST40.0013.2810.2510.600.00-17109.77%
AA230203C000405002023-01-24 9:56AM EST40.5011.759.7510.100.00--7104.69%
AA230203C000410002023-01-12 11:13AM EST41.0010.709.309.650.00-11109.38%
AA230203C000420002023-01-30 3:46PM EST42.008.448.308.55-3.21-27.55%1590.23%
AA230203C000425002023-01-27 2:55PM EST42.5010.767.808.050.00-9985.16%
AA230203C000430002023-01-27 9:38AM EST43.008.307.257.650.00-51684.77%
AA230203C000440002023-01-27 3:08PM EST44.009.346.256.600.00-54770.70%
AA230203C000450002023-01-30 9:42AM EST45.006.555.355.60-0.60-8.39%111167.97%
AA230203C000455002023-01-30 11:15AM EST45.506.204.805.20+0.60+10.71%5365.43%
AA230203C000460002023-01-30 9:45AM EST46.005.464.454.65+0.34+6.64%116564.84%
AA230203C000465002023-01-26 9:50AM EST46.504.854.004.200.00--563.28%
AA230203C000470002023-01-30 2:39PM EST47.003.903.553.75-1.18-23.23%323360.94%
AA230203C000475002023-01-30 1:47PM EST47.503.533.153.35-2.45-40.97%173261.04%
AA230203C000480002023-01-30 3:26PM EST48.003.032.792.92-1.73-36.34%2016860.16%
AA230203C000485002023-01-25 11:58AM EST48.503.942.412.560.00-11959.57%
AA230203C000490002023-01-30 3:25PM EST49.002.312.092.18-2.23-49.12%1215758.69%
AA230203C000495002023-01-30 1:33PM EST49.502.041.781.86-1.10-35.03%207558.30%
AA230203C000500002023-01-30 3:56PM EST50.001.501.481.59-2.04-57.63%13269158.01%
AA230203C000510002023-01-30 3:33PM EST51.001.201.021.10-1.53-56.04%14650557.72%
AA230203C000520002023-01-30 3:59PM EST52.000.720.690.74-1.51-67.71%95673758.20%
AA230203C000530002023-01-30 3:59PM EST53.000.450.410.46-0.98-68.53%6081,06457.03%
AA230203C000540002023-01-30 3:33PM EST54.000.260.250.28-0.77-74.76%7042,34157.23%
AA230203C000550002023-01-30 3:59PM EST55.000.150.140.17-0.54-78.26%45646457.42%
AA230203C000560002023-01-30 3:38PM EST56.000.090.080.10-0.37-80.43%10550758.01%
AA230203C000570002023-01-30 3:47PM EST57.000.050.040.06-0.22-81.48%20126858.59%
AA230203C000580002023-01-30 3:45PM EST58.000.040.030.04-0.20-83.33%459361.33%
AA230203C000590002023-01-30 9:32AM EST59.000.060.010.03-0.06-50.00%107861.72%
AA230203C000600002023-01-30 12:31PM EST60.000.020.010.02-0.08-80.00%8463364.84%
AA230203C000610002023-01-27 3:55PM EST61.000.050.000.020.00-322167.19%
AA230203C000620002023-01-25 10:24AM EST62.000.030.000.020.00-5010471.88%
AA230203C000630002023-01-23 12:08PM EST63.000.020.000.020.00-506076.56%
AA230203C000640002023-01-19 11:23AM EST64.000.070.000.020.00-4781.25%
AA230203C000650002023-01-27 12:09PM EST65.000.010.000.020.00-112885.94%
AA230203C000660002023-01-19 3:41PM EST66.000.020.000.030.00--2494.53%
AA230203C000670002023-01-20 10:15AM EST67.000.020.000.030.00-303098.44%
AA230203C000690002023-01-19 10:36AM EST69.000.040.000.030.00--8107.81%
AA230203C000700002023-01-23 9:37AM EST70.000.010.000.030.00-187112.50%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA230203P000300002023-01-20 9:30AM EST30.000.030.000.010.00-134156.25%
AA230203P000340002023-01-20 9:30AM EST34.000.050.000.030.00-110135.94%
AA230203P000350002023-01-19 12:20PM EST35.000.020.000.050.00-14135.94%
AA230203P000360002023-01-20 9:37AM EST36.000.020.000.030.00-1735118.75%
AA230203P000370002023-01-13 2:44PM EST37.000.050.000.030.00-1017109.38%
AA230203P000380002023-01-19 2:32PM EST38.000.090.000.030.00-120129101.56%
AA230203P000390002023-01-20 1:00PM EST39.000.020.000.030.00-412692.19%
AA230203P000395002023-01-23 12:46PM EST39.500.020.000.030.00--4089.06%
AA230203P000400002023-01-27 3:09PM EST40.000.030.000.020.00-321981.25%
AA230203P000410002023-01-12 9:57AM EST41.000.350.000.030.00-11576.56%
AA230203P000420002023-01-30 1:45PM EST42.000.010.000.02-0.05-83.33%2,22933465.63%
AA230203P000425002023-01-27 1:05PM EST42.500.020.010.020.00-1364.06%
AA230203P000430002023-01-30 12:10PM EST43.000.020.020.030.00-1356464.84%
AA230203P000435002023-01-30 10:56AM EST43.500.040.030.04+0.02+100.00%5219064.06%
AA230203P000440002023-01-30 3:47PM EST44.000.040.040.05-0.07-63.64%3526162.50%
AA230203P000445002023-01-30 2:30PM EST44.500.060.050.07-0.02-25.00%123961.33%
AA230203P000450002023-01-30 2:36PM EST45.000.100.080.09+0.06+150.00%2826560.94%
AA230203P000455002023-01-30 3:38PM EST45.500.100.100.12+0.05+100.00%74659.57%
AA230203P000460002023-01-30 3:47PM EST46.000.140.130.16+0.02+16.67%5148458.59%
AA230203P000465002023-01-30 3:15PM EST46.500.180.190.21+0.09+100.00%47017258.40%
AA230203P000470002023-01-30 3:56PM EST47.000.280.250.28+0.16+133.33%53648657.72%
AA230203P000475002023-01-30 1:54PM EST47.500.300.330.37+0.17+130.77%27867357.23%
AA230203P000480002023-01-30 3:55PM EST48.000.480.440.48+0.30+166.67%18331857.13%
AA230203P000485002023-01-30 3:50PM EST48.500.570.560.61+0.35+159.09%1461,65456.54%
AA230203P000490002023-01-30 3:44PM EST49.000.740.730.78+0.44+146.67%30344056.84%
AA230203P000495002023-01-30 3:36PM EST49.500.950.910.96+0.58+156.76%1779456.35%
AA230203P000500002023-01-30 3:55PM EST50.001.171.111.18+0.65+125.00%23641755.86%
AA230203P000510002023-01-30 3:59PM EST51.001.641.651.71+0.96+141.18%24352055.96%
AA230203P000520002023-01-30 3:41PM EST52.002.252.282.35+1.10+95.65%7433455.37%
AA230203P000530002023-01-30 3:25PM EST53.002.812.993.10+1.19+73.46%3318354.20%
AA230203P000540002023-01-30 3:44PM EST54.003.853.803.95+1.82+89.66%157953.52%
AA230203P000550002023-01-27 2:30PM EST55.002.514.654.850.00-37050.39%
AA230203P000560002023-01-25 10:10AM EST56.004.835.555.900.00-1454.30%
AA230203P000570002023-01-23 12:44PM EST57.006.326.556.900.00-35761.33%
AA230203P000580002023-01-30 2:02PM EST58.007.407.507.90+1.85+33.33%131862.50%
AA230203P000600002023-01-30 2:19PM EST60.009.609.559.80+0.60+6.67%32464.84%
AA230203P000610002023-01-25 2:12PM EST61.008.8510.4510.950.00--480.47%
AA230203P000620002023-01-18 3:01PM EST62.008.3011.5011.850.00--075.00%
AA230203P000630002023-01-18 12:50PM EST63.008.4512.5012.800.00--0113.48%
AA230203P000650002023-01-19 12:31PM EST65.0014.1014.4014.900.00-60140.23%
AA230203P000670002023-01-19 10:16AM EST67.0015.1516.4516.800.00--0137.31%