NYSE - Delayed Quote • USD
Alcoa Corporation (AA)
At close: April 25 at 4:03 PM EDT
After hours: April 25 at 7:57 PM 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 | 14.65 | 19.00 | 0.00 | 0.00% | - | 13 | 1,431.25% |
| AA240426C00020000 | 4/17/2024 5:24 PM | 20 | 16.55 | 15.70 | 16.70 | 0.00 | 0.00% | - | 102 | 721.88% |
| AA240426C00022000 | 4/16/2024 1:35 PM | 22 | 13.55 | 12.45 | 15.85 | 0.00 | 0.00% | - | 3 | 592.97% |
| 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 | 9.45 | 10.10 | 0.00 | 0.00% | 4 | 23 | 395.31% |
| AA240426C00027000 | 4/17/2024 2:33 PM | 27 | 10.40 | 7.55 | 9.25 | 0.00 | 0.00% | 12 | 11 | 420.31% |
| AA240426C00028000 | 4/25/2024 6:16 PM | 28 | 8.15 | 6.85 | 9.95 | -0.36 | -4.23% | 1 | 12 | 424.61% |
| AA240426C00028500 | 4/25/2024 6:16 PM | 28.5 | 7.68 | 6.35 | 8.50 | 0.67 | 9.56% | 1 | 1 | 543.75% |
| AA240426C00029000 | 4/25/2024 4:53 PM | 29 | 6.34 | 5.65 | 7.90 | -0.07 | -1.09% | 1 | 80 | 496.88% |
| AA240426C00030000 | 4/25/2024 4:55 PM | 30 | 5.36 | 5.65 | 6.95 | -0.39 | -6.78% | 26 | 160 | 311.33% |
| AA240426C00030500 | 4/22/2024 7:48 PM | 30.5 | 5.89 | 5.35 | 5.95 | 0.00 | 0.00% | 2 | 3 | 247.66% |
| AA240426C00031000 | 4/25/2024 5:53 PM | 31 | 4.78 | 4.40 | 5.95 | -0.75 | -13.56% | 4 | 92 | 236.72% |
| AA240426C00031500 | 4/19/2024 3:39 PM | 31.5 | 4.80 | 3.40 | 5.50 | 0.00 | 0.00% | 2 | 5 | 115.63% |
| AA240426C00032000 | 4/25/2024 4:36 PM | 32 | 3.20 | 3.85 | 4.90 | -0.93 | -22.52% | 8 | 52 | 245.70% |
| AA240426C00032500 | 4/19/2024 6:40 PM | 32.5 | 3.20 | 2.24 | 4.05 | 0.00 | 0.00% | 54 | 53 | 258.20% |
| AA240426C00033000 | 4/25/2024 4:20 PM | 33 | 2.45 | 2.84 | 4.00 | -0.53 | -17.79% | 25 | 150 | 211.33% |
| AA240426C00033500 | 4/24/2024 4:07 PM | 33.5 | 2.43 | 1.25 | 4.55 | 0.00 | 0.00% | 1 | 64 | 185.16% |
| AA240426C00034000 | 4/23/2024 6:10 PM | 34 | 1.36 | 1.65 | 3.75 | -0.84 | -38.18% | 18 | 61 | 210.94% |
| AA240426C00034500 | 4/25/2024 5:58 PM | 34.5 | 1.35 | 1.32 | 2.02 | -0.05 | -3.57% | 4 | 71 | 100.20% |
| AA240426C00035000 | 4/25/2024 7:40 PM | 35 | 1.01 | 0.98 | 1.12 | -0.16 | -13.68% | 651 | 1,420 | 57.42% |
| AA240426C00035500 | 4/25/2024 7:17 PM | 35.5 | 0.70 | 0.62 | 0.67 | -0.20 | -22.22% | 172 | 674 | 51.76% |
| AA240426C00036000 | 4/25/2024 7:48 PM | 36 | 0.34 | 0.33 | 0.36 | -0.27 | -44.26% | 1,081 | 926 | 51.95% |
| AA240426C00036500 | 4/25/2024 7:58 PM | 36.5 | 0.15 | 0.15 | 0.18 | -0.20 | -57.14% | 662 | 978 | 50.39% |
| AA240426C00037000 | 4/25/2024 7:51 PM | 37 | 0.08 | 0.06 | 0.08 | -0.13 | -61.90% | 416 | 973 | 51.56% |
| AA240426C00037500 | 4/25/2024 7:01 PM | 37.5 | 0.05 | 0.02 | 0.06 | -0.07 | -58.33% | 3,562 | 4,415 | 57.81% |
| AA240426C00038000 | 4/25/2024 7:53 PM | 38 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 73 | 1,078 | 60.94% |
| AA240426C00038500 | 4/25/2024 7:40 PM | 38.5 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 67 | 925 | 68.75% |
| AA240426C00039000 | 4/25/2024 3:25 PM | 39 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 310 | 84.38% |
| AA240426C00039500 | 4/25/2024 7:30 PM | 39.5 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 2 | 81 | 93.75% |
| AA240426C00040000 | 4/25/2024 3:40 PM | 40 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 2 | 199 | 143.75% |
| AA240426C00040500 | 4/22/2024 4:50 PM | 40.5 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 3 | 109.38% |
| AA240426C00041000 | 4/23/2024 2:22 PM | 41 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 61 | 237 | 128.13% |
| AA240426C00041500 | 4/25/2024 1:35 PM | 41.5 | 0.12 | 0.00 | 0.12 | 0.10 | 500.00% | 1 | 22 | 161.72% |
| AA240426C00042000 | 4/22/2024 5:52 PM | 42 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 124 | 177 | 118.75% |
| AA240426C00042500 | 4/19/2024 6:50 PM | 42.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 31 | 32 | 283.59% |
| AA240426C00043000 | 4/19/2024 4:29 PM | 43 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 172 | 296.88% |
| AA240426C00043500 | 4/17/2024 1:54 PM | 43.5 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 309.38% |
| AA240426C00044000 | 4/18/2024 1:34 PM | 44 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 61 | 150.00% |
| AA240426C00044500 | 4/17/2024 5:11 PM | 44.5 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 156.25% |
| AA240426C00045000 | 4/23/2024 5:46 PM | 45 | 0.01 | 0.00 | 0.27 | 0.00 | 0.00% | 1 | 15 | 270.31% |
| AA240426C00046000 | 4/12/2024 1:48 PM | 46 | 0.12 | 0.00 | 0.95 | 0.00 | 0.00% | 74 | 76 | 394.53% |
| AA240426C00047000 | 4/19/2024 2:25 PM | 47 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 1 | 653 | 50.00% |
| AA240426C00050000 | 4/24/2024 2:17 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 231.25% |
| 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 | 1.27 | 0.00 | 0.00% | 2 | 4 | 781.25% |
| 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 | 0.27 | 0.00 | 0.00% | 2 | 8 | 459.38% |
| AA240426P00025000 | 4/3/2024 7:59 PM | 25 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 12 | 619.14% |
| AA240426P00026000 | 4/5/2024 2:33 PM | 26 | 0.11 | 0.00 | 1.27 | 0.00 | 0.00% | 15 | 28 | 568.75% |
| AA240426P00027000 | 4/19/2024 1:36 PM | 27 | 0.24 | 0.00 | 0.22 | 0.00 | 0.00% | 10 | 25 | 330.47% |
| AA240426P00028000 | 4/18/2024 2:57 PM | 28 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 83 | 399.22% |
| AA240426P00028500 | 4/17/2024 7:45 PM | 28.5 | 0.06 | 0.00 | 0.03 | 0.00 | 0.00% | - | 1 | 198.44% |
| AA240426P00029000 | 4/19/2024 1:41 PM | 29 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 22 | 75 | 184.38% |
| AA240426P00029500 | 4/24/2024 7:55 PM | 29.5 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 57 | 244.53% |
| AA240426P00030000 | 4/25/2024 1:52 PM | 30 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 308 | 159.38% |
| AA240426P00030500 | 4/18/2024 4:46 PM | 30.5 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | - | 36 | 146.88% |
| AA240426P00031000 | 4/22/2024 3:51 PM | 31 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 487 | 575 | 134.38% |
| AA240426P00031500 | 4/23/2024 7:52 PM | 31.5 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | 195 | 219 | 307.81% |
| AA240426P00032000 | 4/25/2024 5:48 PM | 32 | 0.02 | 0.00 | 0.15 | -0.06 | -75.00% | 3 | 68 | 146.88% |
| AA240426P00032500 | 4/23/2024 3:37 PM | 32.5 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 16 | 137 | 262.50% |
| AA240426P00033000 | 4/25/2024 7:00 PM | 33 | 0.01 | 0.00 | 0.51 | 0.00 | 0.00% | 78 | 512 | 165.23% |
| AA240426P00033500 | 4/25/2024 1:55 PM | 33.5 | 0.09 | 0.00 | 0.60 | 0.05 | 125.00% | 108 | 136 | 155.08% |
| AA240426P00034000 | 4/25/2024 7:58 PM | 34 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 29 | 502 | 69.53% |
| AA240426P00034500 | 4/25/2024 2:55 PM | 34.5 | 0.16 | 0.04 | 0.06 | 0.02 | 14.29% | 46 | 844 | 60.16% |
| AA240426P00035000 | 4/25/2024 7:51 PM | 35 | 0.09 | 0.08 | 0.11 | -0.13 | -59.09% | 170 | 1,444 | 54.30% |
| AA240426P00035500 | 4/25/2024 7:41 PM | 35.5 | 0.21 | 0.19 | 0.22 | -0.07 | -25.00% | 52 | 591 | 51.76% |
| AA240426P00036000 | 4/25/2024 7:33 PM | 36 | 0.42 | 0.39 | 0.43 | -0.08 | -16.00% | 112 | 509 | 50.39% |
| AA240426P00036500 | 4/25/2024 7:38 PM | 36.5 | 0.72 | 0.69 | 0.78 | -0.20 | -21.74% | 25 | 504 | 51.95% |
| AA240426P00037000 | 4/25/2024 5:04 PM | 37 | 1.71 | 1.07 | 1.36 | 0.61 | 55.45% | 4 | 482 | 68.75% |
| AA240426P00037500 | 4/23/2024 2:21 PM | 37.5 | 1.45 | 1.44 | 1.86 | 0.00 | 0.00% | 1 | 48 | 71.88% |
| AA240426P00038000 | 4/22/2024 5:55 PM | 38 | 1.64 | 0.85 | 4.10 | 0.00 | 0.00% | 36 | 159 | 151.17% |
| AA240426P00038500 | 4/22/2024 6:41 PM | 38.5 | 2.19 | 1.25 | 2.84 | 0.00 | 0.00% | 41 | 37 | 144.92% |
| AA240426P00039000 | 4/23/2024 1:33 PM | 39 | 3.56 | 1.63 | 4.10 | 0.00 | 0.00% | 35 | 42 | 287.50% |
| AA240426P00039500 | 4/23/2024 1:55 PM | 39.5 | 3.25 | 1.97 | 4.75 | 0.00 | 0.00% | 13 | 3 | 329.49% |
| AA240426P00040000 | 4/24/2024 6:54 PM | 40 | 4.13 | 2.41 | 5.15 | 0.00 | 0.00% | 20 | 0 | 333.40% |
| AA240426P00041000 | 4/24/2024 6:54 PM | 41 | 5.20 | 4.05 | 6.15 | 0.00 | 0.00% | 2 | 1 | 139.84% |
| AA240426P00047000 | 4/24/2024 6:17 PM | 47 | 11.05 | 9.95 | 11.40 | 0.00 | 0.00% | 5 | 2 | 382.03% |
| AA240426P00048500 | 4/16/2024 4:58 PM | 48.5 | 12.35 | 12.30 | 13.65 | 0.00 | 0.00% | - | 0 | 434.77% |
| AA240426P00050000 | 4/15/2024 2:30 PM | 50 | 12.90 | 12.90 | 15.15 | 0.00 | 0.00% | - | 0 | 618.36% |
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
1.5200
-2.25%
NHYDY Norsk Hydro ASA
6.26
+0.64%
NHY.OL Norsk Hydro ASA
67.82
+0.44%
AWCMY Alumina Limited
3.9240
-1.41%
1378.HK China Hongqiao Group Limited
10.940
+1.48%
NATIONALUM.NS National Aluminium Company Limited
190.50
+1.20%
ALUA.BA Aluar Aluminio Argentino S.A.I.C.
857.50
+4.19%