NYSE - Nasdaq Real Time Price • USD
Alcoa Corporation (AA)
As of 12:51 PM EDT. Market Open.
| 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 | 16.10 | 16.25 | 0.00 | 0.00% | - | 13 | 0.00% |
| AA240426C00020000 | 4/17/2024 5:24 PM | 20 | 16.55 | 15.10 | 15.25 | 0.00 | 0.00% | - | 102 | 0.00% |
| AA240426C00022000 | 4/16/2024 1:35 PM | 22 | 13.55 | 13.10 | 13.25 | 0.00 | 0.00% | - | 3 | 0.00% |
| AA240426C00025000 | 3/22/2024 7:47 PM | 25 | 6.75 | 9.50 | 11.65 | 0.00 | 0.00% | 1 | 1 | 343.75% |
| AA240426C00026000 | 4/18/2024 4:52 PM | 26 | 9.15 | 9.10 | 9.25 | 0.00 | 0.00% | 4 | 23 | 0.00% |
| AA240426C00027000 | 4/17/2024 2:33 PM | 27 | 10.40 | 8.10 | 8.25 | 0.00 | 0.00% | 12 | 11 | 0.00% |
| AA240426C00028000 | 4/22/2024 7:41 PM | 28 | 8.51 | 7.10 | 7.25 | 0.00 | 0.00% | 8 | 12 | 0.00% |
| AA240426C00028500 | 4/19/2024 7:12 PM | 28.5 | 7.01 | 6.60 | 6.75 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AA240426C00029000 | 4/23/2024 4:22 PM | 29 | 6.41 | 6.10 | 6.25 | 0.00 | 0.00% | 1 | 80 | 0.00% |
| AA240426C00030000 | 4/25/2024 3:40 PM | 30 | 5.29 | 5.10 | 5.25 | -0.46 | -8.00% | 13 | 160 | 0.00% |
| AA240426C00030500 | 4/22/2024 7:48 PM | 30.5 | 5.89 | 4.30 | 4.80 | 0.00 | 0.00% | 2 | 3 | 104.69% |
| AA240426C00031000 | 4/25/2024 1:54 PM | 31 | 4.38 | 4.10 | 4.25 | -1.15 | -20.80% | 2 | 92 | 0.00% |
| AA240426C00031500 | 4/19/2024 3:39 PM | 31.5 | 4.80 | 3.10 | 3.75 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| AA240426C00032000 | 4/25/2024 4:28 PM | 32 | 3.25 | 3.15 | 3.25 | -0.88 | -21.31% | 5 | 52 | 0.00% |
| AA240426C00032500 | 4/19/2024 6:40 PM | 32.5 | 3.20 | 2.52 | 2.76 | 0.00 | 0.00% | 54 | 53 | 0.00% |
| AA240426C00033000 | 4/25/2024 4:20 PM | 33 | 2.20 | 2.16 | 2.26 | -0.78 | -26.17% | 15 | 150 | 0.00% |
| AA240426C00033500 | 4/24/2024 4:07 PM | 33.5 | 2.43 | 1.57 | 1.77 | 0.00 | 0.00% | 1 | 64 | 25.00% |
| AA240426C00034000 | 4/23/2024 6:10 PM | 34 | 1.36 | 1.07 | 1.30 | -0.84 | -38.18% | 18 | 61 | 34.38% |
| AA240426C00034500 | 4/23/2024 3:37 PM | 34.5 | 1.04 | 0.82 | 0.88 | -0.36 | -25.71% | 1 | 71 | 36.52% |
| AA240426C00035000 | 4/25/2024 3:34 PM | 35 | 0.54 | 0.50 | 0.53 | -0.63 | -53.85% | 185 | 1,420 | 36.52% |
| AA240426C00035500 | 4/25/2024 4:31 PM | 35.5 | 0.27 | 0.26 | 0.29 | -0.63 | -70.00% | 88 | 674 | 37.70% |
| AA240426C00036000 | 4/25/2024 3:33 PM | 36 | 0.17 | 0.12 | 0.14 | -0.44 | -72.13% | 565 | 926 | 38.48% |
| AA240426C00036500 | 4/25/2024 4:10 PM | 36.5 | 0.08 | 0.05 | 0.07 | -0.27 | -77.14% | 101 | 978 | 41.02% |
| AA240426C00037000 | 4/25/2024 4:15 PM | 37 | 0.03 | 0.03 | 0.05 | -0.18 | -85.71% | 170 | 973 | 47.27% |
| AA240426C00037500 | 4/25/2024 3:11 PM | 37.5 | 0.03 | 0.01 | 0.03 | -0.09 | -75.00% | 3,553 | 4,415 | 50.78% |
| AA240426C00038000 | 4/25/2024 4:27 PM | 38 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 53 | 1,078 | 54.69% |
| AA240426C00038500 | 4/25/2024 4:17 PM | 38.5 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 51 | 925 | 60.16% |
| AA240426C00039000 | 4/25/2024 3:25 PM | 39 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 310 | 70.31% |
| AA240426C00039500 | 4/24/2024 6:42 PM | 39.5 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 30 | 81 | 78.13% |
| AA240426C00040000 | 4/25/2024 3:40 PM | 40 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 2 | 199 | 115.63% |
| AA240426C00040500 | 4/22/2024 4:50 PM | 40.5 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 3 | 87.50% |
| AA240426C00041000 | 4/23/2024 2:22 PM | 41 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 61 | 237 | 101.56% |
| AA240426C00041500 | 4/25/2024 1:35 PM | 41.5 | 0.12 | 0.00 | 0.12 | 0.10 | 500.00% | 1 | 22 | 126.56% |
| AA240426C00042000 | 4/22/2024 5:52 PM | 42 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 124 | 177 | 93.75% |
| AA240426C00042500 | 4/19/2024 6:50 PM | 42.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 31 | 32 | 216.80% |
| AA240426C00043000 | 4/19/2024 4:29 PM | 43 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 172 | 225.78% |
| AA240426C00043500 | 4/17/2024 1:54 PM | 43.5 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 234.77% |
| AA240426C00044000 | 4/18/2024 1:34 PM | 44 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 61 | 112.50% |
| AA240426C00044500 | 4/17/2024 5:11 PM | 44.5 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 118.75% |
| AA240426C00045000 | 4/23/2024 5:46 PM | 45 | 0.01 | 0.00 | 0.27 | 0.00 | 0.00% | 1 | 15 | 203.91% |
| AA240426C00046000 | 4/12/2024 1:48 PM | 46 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 74 | 76 | 276.17% |
| 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 | 175.00% |
| 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 | 0.27 | 0.00 | 0.00% | 2 | 4 | 371.88% |
| AA240426P00023000 | 3/19/2024 6:39 PM | 23 | 0.19 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 15 | 243.75% |
| AA240426P00024000 | 4/2/2024 1:30 PM | 24 | 0.05 | 0.00 | 0.27 | 0.00 | 0.00% | 2 | 8 | 313.28% |
| AA240426P00025000 | 4/3/2024 7:59 PM | 25 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 12 | 362.50% |
| AA240426P00026000 | 4/5/2024 2:33 PM | 26 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 28 | 330.47% |
| AA240426P00027000 | 4/19/2024 1:36 PM | 27 | 0.24 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 25 | 150.00% |
| AA240426P00028000 | 4/18/2024 2:57 PM | 28 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 83 | 267.97% |
| AA240426P00028500 | 4/17/2024 7:45 PM | 28.5 | 0.06 | 0.00 | 0.03 | 0.00 | 0.00% | - | 1 | 131.25% |
| AA240426P00029000 | 4/19/2024 1:41 PM | 29 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 22 | 75 | 121.88% |
| AA240426P00029500 | 4/24/2024 7:55 PM | 29.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 57 | 106.25% |
| AA240426P00030000 | 4/25/2024 1:52 PM | 30 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 308 | 103.13% |
| AA240426P00030500 | 4/18/2024 4:46 PM | 30.5 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | - | 36 | 93.75% |
| AA240426P00031000 | 4/22/2024 3:51 PM | 31 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 487 | 575 | 84.38% |
| AA240426P00031500 | 4/23/2024 7:52 PM | 31.5 | 0.01 | 0.00 | 0.27 | 0.00 | 0.00% | 195 | 219 | 118.36% |
| AA240426P00032000 | 4/23/2024 1:30 PM | 32 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 68 | 91.02% |
| AA240426P00032500 | 4/23/2024 3:37 PM | 32.5 | 0.04 | 0.00 | 0.30 | 0.00 | 0.00% | 16 | 137 | 96.09% |
| AA240426P00033000 | 4/25/2024 2:12 PM | 33 | 0.04 | 0.03 | 0.05 | 0.03 | 300.00% | 54 | 512 | 58.59% |
| AA240426P00033500 | 4/25/2024 1:55 PM | 33.5 | 0.09 | 0.04 | 0.07 | 0.05 | 125.00% | 108 | 136 | 51.95% |
| AA240426P00034000 | 4/25/2024 3:29 PM | 34 | 0.10 | 0.08 | 0.11 | 0.03 | 42.86% | 23 | 502 | 50.20% |
| AA240426P00034500 | 4/25/2024 2:55 PM | 34.5 | 0.16 | 0.16 | 0.20 | 0.02 | 14.29% | 46 | 844 | 47.85% |
| AA240426P00035000 | 4/25/2024 2:42 PM | 35 | 0.28 | 0.33 | 0.36 | 0.06 | 27.27% | 161 | 1,444 | 46.48% |
| AA240426P00035500 | 4/25/2024 3:58 PM | 35.5 | 0.54 | 0.59 | 0.61 | 0.26 | 92.86% | 45 | 591 | 46.48% |
| AA240426P00036000 | 4/25/2024 4:35 PM | 36 | 0.97 | 0.96 | 0.99 | 0.47 | 120.51% | 69 | 509 | 50.59% |
| AA240426P00036500 | 4/25/2024 1:54 PM | 36.5 | 1.50 | 1.25 | 1.41 | 0.58 | 63.04% | 2 | 504 | 57.23% |
| AA240426P00037000 | 4/25/2024 2:19 PM | 37 | 1.68 | 1.83 | 1.94 | 0.58 | 52.73% | 2 | 482 | 66.41% |
| AA240426P00037500 | 4/23/2024 2:21 PM | 37.5 | 1.45 | 2.17 | 2.62 | 0.00 | 0.00% | 1 | 48 | 79.69% |
| AA240426P00038000 | 4/22/2024 5:55 PM | 38 | 1.64 | 0.83 | 3.85 | 0.00 | 0.00% | 36 | 159 | 205.86% |
| AA240426P00038500 | 4/22/2024 6:41 PM | 38.5 | 2.19 | 3.30 | 3.40 | 0.00 | 0.00% | 41 | 37 | 92.58% |
| AA240426P00039000 | 4/23/2024 1:33 PM | 39 | 3.56 | 3.75 | 3.90 | 0.00 | 0.00% | 35 | 42 | 96.48% |
| AA240426P00039500 | 4/23/2024 1:55 PM | 39.5 | 3.25 | 4.25 | 4.40 | 0.00 | 0.00% | 13 | 3 | 105.47% |
| AA240426P00040000 | 4/24/2024 6:54 PM | 40 | 4.13 | 4.75 | 4.90 | 0.00 | 0.00% | 20 | 0 | 114.06% |
| AA240426P00041000 | 4/24/2024 6:54 PM | 41 | 5.20 | 5.75 | 5.90 | 0.00 | 0.00% | 2 | 1 | 130.86% |
| AA240426P00047000 | 4/24/2024 6:17 PM | 47 | 11.05 | 11.75 | 11.90 | 0.00 | 0.00% | 5 | 2 | 216.41% |
| AA240426P00048500 | 4/16/2024 4:58 PM | 48.5 | 12.35 | 13.25 | 13.40 | 0.00 | 0.00% | - | 0 | 235.16% |
| AA240426P00050000 | 4/15/2024 2:30 PM | 50 | 12.90 | 14.75 | 15.40 | 0.00 | 0.00% | - | 0 | 328.52% |
Related Tickers
CENX Century Aluminum Company
17.32
-0.40%
KALU Kaiser Aluminum Corporation
87.65
+0.37%
CSTM Constellium SE
20.07
+0.40%
AWC.AX Alumina Limited
1.5550
-1.58%
NHYDY Norsk Hydro ASA
6.16
-0.97%
NHY.OL Norsk Hydro ASA
67.82
+0.44%
AWCMY Alumina Limited
3.9240
-1.41%
1378.HK China Hongqiao Group Limited
10.780
+3.85%
NATIONALUM.NS National Aluminium Company Limited
188.25
+0.13%
ALUA.BA Aluar Aluminio Argentino S.A.I.C.
829.50
+0.79%