U.S. Markets open in 8 hrs 8 mins

Alcoa Corporation (AA)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.09-0.42 (-1.25%)
At close: 4:01PM EDT
People also watch
DDCATAXPBAMMM
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
29.00AA170526C000290003.513.003.300.4113.23%220.00%
30.00AA170526C000300002.930.000.000.000.00%100.00%
30.50AA170526C000305002.800.000.000.000.00%700.00%
31.00AA170526C000310001.870.000.000.000.00%200.00%
31.50AA170526C000315001.910.000.000.000.00%100.00%
32.00AA170526C000320001.510.000.000.000.00%200.00%
32.50AA170526C000325000.700.000.000.000.00%2300.00%
33.00AA170526C000330000.400.000.000.000.00%14200.00%
33.50AA170526C000335000.310.000.000.000.00%8306.25%
34.00AA170526C000340000.050.000.000.000.00%230012.50%
34.50AA170526C000345000.130.000.000.000.00%5025.00%
35.00AA170526C000350000.060.000.000.000.00%40025.00%
35.50AA170526C000355000.050.000.100.000.00%23590.63%
36.00AA170526C000360000.050.000.050.000.00%33990.63%
36.50AA170526C000365000.010.000.000.000.00%9050.00%
37.00AA170526C000370000.100.000.100.000.00%1051129.69%
37.50AA170526C000375000.050.000.05-0.22-81.48%2068125.00%
38.00AA170526C000380000.030.000.050.000.00%1031135.94%
38.50AA170526C000385000.050.000.050.000.00%11146.88%
39.00AA170526C000390000.250.100.200.000.00%1010222.66%
40.00AA170526C000400000.050.000.050.000.00%350176.56%
41.00AA170526C000410000.100.000.100.000.00%4000218.75%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
25.00AA170526P000250000.160.100.200.000.00%200353.13%
27.00AA170526P000270000.100.000.050.000.00%22193.75%
27.50AA170526P000275000.050.000.050.000.00%150154178.13%
28.00AA170526P000280000.210.150.250.000.00%626253.13%
28.50AA170526P000285000.060.000.050.000.00%789148.44%
29.00AA170526P000290000.030.000.05-0.07-70.00%2288134.38%
29.50AA170526P000295000.020.000.000.000.00%3050.00%
30.00AA170526P000300000.090.000.000.000.00%20050.00%
30.50AA170526P000305000.050.000.000.000.00%1050.00%
31.00AA170526P000310000.020.000.000.000.00%21025.00%
31.50AA170526P000315000.020.000.000.000.00%15025.00%
32.00AA170526P000320000.050.000.000.000.00%3025.00%
32.50AA170526P000325000.100.000.000.000.00%1012.50%
33.00AA170526P000330000.250.000.000.000.00%1301.56%
33.50AA170526P000335000.300.000.000.000.00%3800.00%
34.00AA170526P000340000.800.000.000.000.00%2700.00%
34.50AA170526P000345001.390.000.000.000.00%2300.00%
35.00AA170526P000350004.003.203.400.000.00%19312.11%
35.50AA170526P000355003.553.103.300.000.00%1010242.58%
36.00AA170526P000360003.603.604.002.35188.00%1051280.47%
36.50AA170526P000365005.504.604.900.000.00%520373.83%
38.00AA170526P000380003.314.304.600.000.00%220.00%