NYSE - Delayed Quote • USD
Alcoa Corporation (AA)
At close: 4:01 PM EDT
After hours: 7:12 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 | 16.75 | 19.60 | 0.00 | 0.00% | - | 0 | 820.31% |
| AA240426C00020000 | 4/17/2024 5:24 PM | 20 | 16.55 | 15.85 | 18.50 | 0.00 | 0.00% | - | 102 | 765.63% |
| AA240426C00022000 | 4/16/2024 1:35 PM | 22 | 13.55 | 14.80 | 15.85 | 0.00 | 0.00% | - | 3 | 732.81% |
| AA240426C00025000 | 3/22/2024 7:47 PM | 25 | 6.75 | 9.50 | 11.65 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AA240426C00026000 | 4/18/2024 4:52 PM | 26 | 9.15 | 8.85 | 12.95 | 0.00 | 0.00% | 4 | 23 | 296.88% |
| AA240426C00027000 | 4/17/2024 2:33 PM | 27 | 10.40 | 7.80 | 11.60 | 0.00 | 0.00% | 12 | 11 | 798.44% |
| AA240426C00028000 | 4/26/2024 3:32 PM | 28 | 8.40 | 6.90 | 9.95 | 0.25 | 3.07% | 1 | 12 | 604.69% |
| AA240426C00028500 | 4/25/2024 6:16 PM | 28.5 | 7.68 | 7.10 | 10.45 | 0.00 | 0.00% | 1 | 1 | 412.11% |
| AA240426C00029000 | 4/26/2024 5:41 PM | 29 | 7.57 | 5.75 | 10.00 | 1.23 | 19.40% | 12 | 79 | 753.52% |
| AA240426C00030000 | 4/26/2024 7:48 PM | 30 | 7.00 | 6.80 | 9.00 | 1.64 | 30.60% | 28 | 134 | 491.80% |
| AA240426C00030500 | 4/26/2024 3:51 PM | 30.5 | 5.85 | 5.40 | 8.05 | -0.04 | -0.68% | 1 | 3 | 316.02% |
| AA240426C00031000 | 4/26/2024 6:44 PM | 31 | 5.73 | 3.90 | 7.30 | 0.95 | 19.87% | 3 | 90 | 514.45% |
| AA240426C00031500 | 4/19/2024 3:39 PM | 31.5 | 4.80 | 5.30 | 7.45 | 0.00 | 0.00% | 2 | 5 | 412.50% |
| AA240426C00032000 | 4/26/2024 6:37 PM | 32 | 4.87 | 3.60 | 7.00 | 1.67 | 52.19% | 13 | 52 | 274.61% |
| AA240426C00032500 | 4/26/2024 6:45 PM | 32.5 | 4.17 | 2.72 | 5.90 | 0.97 | 30.31% | 2 | 53 | 450.39% |
| AA240426C00033000 | 4/26/2024 6:40 PM | 33 | 3.70 | 2.57 | 6.00 | 1.25 | 51.02% | 5 | 135 | 230.47% |
| AA240426C00033500 | 4/26/2024 2:30 PM | 33.5 | 3.58 | 2.11 | 3.45 | 1.15 | 47.33% | 4 | 64 | 124.22% |
| AA240426C00034000 | 4/26/2024 7:49 PM | 34 | 2.94 | 2.32 | 5.00 | 1.58 | 116.18% | 6 | 61 | 254.30% |
| AA240426C00034500 | 4/26/2024 7:43 PM | 34.5 | 2.34 | 1.04 | 3.20 | 0.99 | 73.33% | 3 | 70 | 236.33% |
| AA240426C00035000 | 4/26/2024 6:59 PM | 35 | 1.71 | 0.93 | 2.79 | 0.70 | 69.31% | 486 | 1,377 | 224.81% |
| AA240426C00035500 | 4/26/2024 7:51 PM | 35.5 | 1.45 | 1.12 | 2.17 | 0.75 | 107.14% | 75 | 729 | 101.17% |
| AA240426C00036000 | 4/26/2024 7:57 PM | 36 | 0.89 | 0.76 | 1.32 | 0.55 | 161.76% | 354 | 937 | 62.50% |
| AA240426C00036500 | 4/26/2024 7:47 PM | 36.5 | 0.41 | 0.10 | 1.30 | 0.26 | 173.33% | 1,263 | 1,370 | 63.48% |
| AA240426C00037000 | 4/26/2024 7:44 PM | 37 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 487 | 1,009 | 9.77% |
| AA240426C00037500 | 4/26/2024 7:39 PM | 37.5 | 0.02 | 0.00 | 0.20 | -0.03 | -60.00% | 69 | 3,372 | 57.03% |
| AA240426C00038000 | 4/26/2024 6:34 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 672 | 1,048 | 32.81% |
| AA240426C00038500 | 4/26/2024 7:22 PM | 38.5 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 117 | 874 | 51.56% |
| AA240426C00039000 | 4/26/2024 7:06 PM | 39 | 0.04 | 0.00 | 0.01 | 0.03 | 300.00% | 434 | 321 | 50.00% |
| AA240426C00039500 | 4/26/2024 2:53 PM | 39.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 79 | 59.38% |
| AA240426C00040000 | 4/26/2024 6:45 PM | 40 | 0.02 | 0.00 | 0.90 | 0.01 | 100.00% | 4 | 197 | 190.63% |
| AA240426C00040500 | 4/22/2024 4:50 PM | 40.5 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3 | 75.00% |
| AA240426C00041000 | 4/26/2024 7:24 PM | 41 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 2 | 237 | 107.81% |
| AA240426C00041500 | 4/25/2024 1:35 PM | 41.5 | 0.12 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 21 | 243.36% |
| AA240426C00042000 | 4/22/2024 5:52 PM | 42 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 124 | 177 | 117.19% |
| AA240426C00042500 | 4/19/2024 6:50 PM | 42.5 | 0.01 | 0.00 | 0.39 | 0.00 | 0.00% | 31 | 32 | 207.81% |
| AA240426C00043000 | 4/19/2024 4:29 PM | 43 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 172 | 145.31% |
| AA240426C00043500 | 4/17/2024 1:54 PM | 43.5 | 0.17 | 0.00 | 1.27 | 0.00 | 0.00% | - | 1 | 332.03% |
| AA240426C00044000 | 4/26/2024 7:25 PM | 44 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 61 | 131.25% |
| AA240426C00044500 | 4/17/2024 5:11 PM | 44.5 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 137.50% |
| AA240426C00045000 | 4/23/2024 5:46 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 15 | 150.00% |
| AA240426C00046000 | 4/12/2024 1:48 PM | 46 | 0.12 | 0.00 | 1.27 | 0.00 | 0.00% | 74 | 76 | 398.44% |
| AA240426C00047000 | 4/25/2024 1:54 PM | 47 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 652 | 214.06% |
| AA240426C00050000 | 4/24/2024 2:17 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 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 | 2.13 | 0.00 | 0.00% | 2 | 4 | 947.66% |
| AA240426P00023000 | 3/19/2024 6:39 PM | 23 | 0.19 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 15 | 375.00% |
| AA240426P00024000 | 4/2/2024 1:30 PM | 24 | 0.05 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 8 | 825.00% |
| AA240426P00025000 | 4/3/2024 7:59 PM | 25 | 0.05 | 0.00 | 2.12 | 0.00 | 0.00% | 2 | 12 | 765.63% |
| AA240426P00026000 | 4/5/2024 2:33 PM | 26 | 0.11 | 0.00 | 2.12 | 0.00 | 0.00% | 15 | 28 | 709.77% |
| AA240426P00027000 | 4/19/2024 1:36 PM | 27 | 0.24 | 0.00 | 2.13 | 0.00 | 0.00% | 10 | 25 | 656.64% |
| AA240426P00028000 | 4/18/2024 2:57 PM | 28 | 0.02 | 0.00 | 1.87 | 0.00 | 0.00% | 10 | 83 | 574.22% |
| AA240426P00028500 | 4/17/2024 7:45 PM | 28.5 | 0.06 | 0.00 | 2.13 | 0.00 | 0.00% | - | 1 | 577.34% |
| AA240426P00029000 | 4/19/2024 1:41 PM | 29 | 0.03 | 0.00 | 1.15 | 0.00 | 0.00% | 22 | 75 | 440.23% |
| AA240426P00029500 | 4/25/2024 1:35 PM | 29.5 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 57 | 526.17% |
| AA240426P00030000 | 4/25/2024 1:52 PM | 30 | 0.01 | 0.00 | 1.15 | 0.00 | 0.00% | 3 | 308 | 395.70% |
| AA240426P00030500 | 4/18/2024 4:46 PM | 30.5 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | - | 36 | 387.11% |
| AA240426P00031000 | 4/22/2024 3:51 PM | 31 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 487 | 575 | 364.84% |
| AA240426P00031500 | 4/23/2024 7:52 PM | 31.5 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 195 | 219 | 342.58% |
| AA240426P00032000 | 4/25/2024 5:48 PM | 32 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 3 | 65 | 320.31% |
| AA240426P00032500 | 4/23/2024 3:37 PM | 32.5 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 16 | 137 | 297.66% |
| AA240426P00033000 | 4/26/2024 7:42 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 551 | 87.50% |
| AA240426P00033500 | 4/26/2024 7:22 PM | 33.5 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 5 | 237 | 87.50% |
| AA240426P00034000 | 4/26/2024 4:49 PM | 34 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18 | 509 | 68.75% |
| AA240426P00034500 | 4/26/2024 3:12 PM | 34.5 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 8 | 824 | 56.25% |
| AA240426P00035000 | 4/26/2024 5:19 PM | 35 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 253 | 1,364 | 51.56% |
| AA240426P00035500 | 4/26/2024 6:08 PM | 35.5 | 0.02 | 0.00 | 0.01 | -0.19 | -90.48% | 142 | 585 | 39.84% |
| AA240426P00036000 | 4/26/2024 6:39 PM | 36 | 0.02 | 0.00 | 0.01 | -0.40 | -95.24% | 339 | 510 | 27.34% |
| AA240426P00036500 | 4/26/2024 7:35 PM | 36.5 | 0.03 | 0.00 | 0.01 | -0.69 | -95.83% | 109 | 494 | 14.06% |
| AA240426P00037000 | 4/26/2024 6:22 PM | 37 | 0.45 | 0.08 | 0.33 | -1.26 | -73.68% | 124 | 478 | 34.38% |
| AA240426P00037500 | 4/26/2024 5:30 PM | 37.5 | 0.97 | 0.54 | 0.94 | -0.48 | -33.10% | 4 | 48 | 74.41% |
| AA240426P00038000 | 4/22/2024 5:55 PM | 38 | 1.64 | 0.06 | 1.34 | 0.00 | 0.00% | 36 | 159 | 80.27% |
| AA240426P00038500 | 4/26/2024 7:05 PM | 38.5 | 1.75 | 1.19 | 2.62 | -0.44 | -20.09% | 1 | 37 | 109.77% |
| AA240426P00039000 | 4/26/2024 7:44 PM | 39 | 2.23 | 1.23 | 2.74 | -1.33 | -37.36% | 6 | 42 | 181.64% |
| AA240426P00039500 | 4/23/2024 1:55 PM | 39.5 | 3.25 | 1.90 | 2.87 | 0.00 | 0.00% | 13 | 3 | 137.50% |
| AA240426P00040000 | 4/24/2024 6:54 PM | 40 | 4.13 | 1.97 | 4.95 | 0.00 | 0.00% | 20 | 0 | 171.09% |
| AA240426P00041000 | 4/24/2024 6:54 PM | 41 | 5.20 | 3.70 | 5.90 | 0.00 | 0.00% | 2 | 1 | 263.28% |
| AA240426P00047000 | 4/26/2024 3:09 PM | 47 | 10.50 | 8.25 | 12.25 | -0.55 | -4.98% | 2 | 2 | 282.81% |
| AA240426P00048500 | 4/16/2024 4:58 PM | 48.5 | 12.35 | 9.65 | 13.95 | 0.00 | 0.00% | - | 0 | 332.03% |
| AA240426P00050000 | 4/15/2024 2:30 PM | 50 | 12.90 | 11.40 | 15.50 | 0.00 | 0.00% | - | 0 | 412.11% |
Related Tickers
CENX Century Aluminum Company
17.97
+2.04%
KALU Kaiser Aluminum Corporation
94.92
+7.27%
CSTM Constellium SE
20.70
+1.62%
AWC.AX Alumina Limited
1.5300
-1.61%
NHYDY Norsk Hydro ASA
6.37
+1.78%
NHY.OL Norsk Hydro ASA
69.94
+3.13%
NATIONALUM.NS National Aluminium Company Limited
188.90
+0.35%
AWCMY Alumina Limited
4.0100
+2.19%
5702.T Daiki Aluminium Industry Co., Ltd.
1,331.00
+0.53%
000807.SZ Yunnan Aluminium Co., Ltd.
14.67
+2.23%