NYSE - Delayed Quote • USD
Alcoa Corporation (AA)
At close: April 25 at 4:03 PM EDT
Pre-Market: 5:46 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426C00019000 | 4/18/2024 5:47 PM | 19 | 16.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AA240426C00020000 | 4/17/2024 5:24 PM | 20 | 16.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AA240426C00022000 | 4/16/2024 1:35 PM | 22 | 13.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AA240426C00025000 | 3/22/2024 7:47 PM | 25 | 6.75 | 9.50 | 11.65 | 0.00 | 0.00% | 1 | 1 | 641.41% |
| AA240426C00026000 | 4/18/2024 4:52 PM | 26 | 9.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| AA240426C00027000 | 4/17/2024 2:33 PM | 27 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| AA240426C00028000 | 4/25/2024 6:16 PM | 28 | 8.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AA240426C00028500 | 4/25/2024 6:16 PM | 28.5 | 7.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AA240426C00029000 | 4/25/2024 4:53 PM | 29 | 6.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AA240426C00030000 | 4/25/2024 4:55 PM | 30 | 5.36 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| AA240426C00030500 | 4/22/2024 7:48 PM | 30.5 | 5.89 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AA240426C00031000 | 4/25/2024 5:53 PM | 31 | 4.78 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| AA240426C00031500 | 4/19/2024 3:39 PM | 31.5 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AA240426C00032000 | 4/25/2024 4:36 PM | 32 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| AA240426C00032500 | 4/19/2024 6:40 PM | 32.5 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 0.00% |
| AA240426C00033000 | 4/25/2024 5:00 PM | 33 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| AA240426C00033500 | 4/24/2024 4:07 PM | 33.5 | 2.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AA240426C00034000 | 4/25/2024 2:59 PM | 34 | 1.36 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| AA240426C00034500 | 4/25/2024 5:58 PM | 34.5 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| AA240426C00035000 | 4/25/2024 7:47 PM | 35 | 1.01 | 0.00 | 0.00 | 0.00 | 0.00% | 651 | 0 | 0.00% |
| AA240426C00035500 | 4/25/2024 7:17 PM | 35.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 172 | 0 | 0.00% |
| AA240426C00036000 | 4/25/2024 7:57 PM | 36 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1,081 | 0 | 1.56% |
| AA240426C00036500 | 4/25/2024 7:58 PM | 36.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 662 | 0 | 12.50% |
| AA240426C00037000 | 4/25/2024 7:51 PM | 37 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 416 | 0 | 12.50% |
| AA240426C00037500 | 4/25/2024 7:01 PM | 37.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3,562 | 0 | 25.00% |
| AA240426C00038000 | 4/25/2024 7:53 PM | 38 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 0 | 25.00% |
| AA240426C00038500 | 4/25/2024 7:40 PM | 38.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 25.00% |
| AA240426C00039000 | 4/25/2024 3:25 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| AA240426C00039500 | 4/25/2024 7:30 PM | 39.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AA240426C00040000 | 4/25/2024 3:40 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AA240426C00040500 | 4/22/2024 4:50 PM | 40.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AA240426C00041000 | 4/23/2024 2:22 PM | 41 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 50.00% |
| AA240426C00041500 | 4/25/2024 1:35 PM | 41.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AA240426C00042000 | 4/22/2024 5:52 PM | 42 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 124 | 0 | 50.00% |
| AA240426C00042500 | 4/19/2024 6:50 PM | 42.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 50.00% |
| AA240426C00043000 | 4/19/2024 4:29 PM | 43 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AA240426C00043500 | 4/17/2024 1:54 PM | 43.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| AA240426C00044000 | 4/18/2024 1:34 PM | 44 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| AA240426C00044500 | 4/17/2024 5:11 PM | 44.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| AA240426C00045000 | 4/23/2024 5:46 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AA240426C00046000 | 4/12/2024 1:48 PM | 46 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 74 | 0 | 50.00% |
| AA240426C00047000 | 4/25/2024 1:54 PM | 47 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AA240426C00050000 | 4/24/2024 2:17 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426P00022000 | 3/27/2024 4:00 PM | 22 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AA240426P00023000 | 3/19/2024 6:39 PM | 23 | 0.19 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 15 | 356.25% |
| AA240426P00024000 | 4/2/2024 1:30 PM | 24 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AA240426P00025000 | 4/3/2024 7:59 PM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AA240426P00026000 | 4/5/2024 2:33 PM | 26 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| AA240426P00027000 | 4/19/2024 1:36 PM | 27 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| AA240426P00028000 | 4/18/2024 2:57 PM | 28 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| AA240426P00028500 | 4/17/2024 7:45 PM | 28.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| AA240426P00029000 | 4/19/2024 1:41 PM | 29 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| AA240426P00029500 | 4/25/2024 1:35 PM | 29.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AA240426P00030000 | 4/25/2024 1:52 PM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| AA240426P00030500 | 4/18/2024 4:46 PM | 30.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| AA240426P00031000 | 4/22/2024 3:51 PM | 31 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 487 | 0 | 50.00% |
| AA240426P00031500 | 4/23/2024 7:52 PM | 31.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 195 | 0 | 50.00% |
| AA240426P00032000 | 4/25/2024 5:48 PM | 32 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| AA240426P00032500 | 4/23/2024 3:37 PM | 32.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| AA240426P00033000 | 4/25/2024 7:00 PM | 33 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 0 | 50.00% |
| AA240426P00033500 | 4/25/2024 2:00 PM | 33.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 0 | 25.00% |
| AA240426P00034000 | 4/25/2024 7:58 PM | 34 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 25.00% |
| AA240426P00034500 | 4/25/2024 2:55 PM | 34.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 25.00% |
| AA240426P00035000 | 4/25/2024 7:51 PM | 35 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 170 | 0 | 12.50% |
| AA240426P00035500 | 4/25/2024 7:57 PM | 35.5 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 6.25% |
| AA240426P00036000 | 4/25/2024 7:56 PM | 36 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 112 | 0 | 0.00% |
| AA240426P00036500 | 4/25/2024 7:38 PM | 36.5 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| AA240426P00037000 | 4/25/2024 5:04 PM | 37 | 1.71 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| AA240426P00037500 | 4/23/2024 2:21 PM | 37.5 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AA240426P00038000 | 4/22/2024 5:55 PM | 38 | 1.64 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| AA240426P00038500 | 4/22/2024 6:41 PM | 38.5 | 2.19 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 0.00% |
| AA240426P00039000 | 4/23/2024 1:33 PM | 39 | 3.56 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| AA240426P00039500 | 4/23/2024 1:55 PM | 39.5 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| AA240426P00040000 | 4/24/2024 6:54 PM | 40 | 4.13 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| AA240426P00041000 | 4/24/2024 6:54 PM | 41 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AA240426P00047000 | 4/24/2024 6:17 PM | 47 | 11.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| AA240426P00048500 | 4/16/2024 4:58 PM | 48.5 | 12.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AA240426P00050000 | 4/15/2024 2:30 PM | 50 | 12.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
CENX Century Aluminum Company
17.61
+1.27%
KALU Kaiser Aluminum Corporation
88.49
+1.33%
CSTM Constellium SE
20.37
+1.90%
AWC.AX Alumina Limited
1.5300
-1.61%
NHYDY Norsk Hydro ASA
6.26
+0.64%
NHY.OL Norsk Hydro ASA
69.70
+2.77%
NATIONALUM.NS National Aluminium Company Limited
188.95
+0.37%
AWCMY Alumina Limited
3.9240
-1.41%
5702.T Daiki Aluminium Industry Co., Ltd.
1,331.00
+0.53%
000807.SZ Yunnan Aluminium Co., Ltd.
14.67
+2.23%