NYSE - Delayed Quote • USD
Alcoa Corporation (AA)
At close: April 26 at 4:01 PM EDT
After hours: April 26 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503C00021000 | 4/17/2024 2:39 PM | 21 | 16.35 | 15.70 | 16.90 | 0.00 | 0.00% | - | 1 | 293.16% |
| AA240503C00026000 | 4/25/2024 4:17 PM | 26 | 9.25 | 9.85 | 11.00 | 0.00 | 0.00% | 1 | 8 | 149.61% |
| AA240503C00027000 | 4/24/2024 3:43 PM | 27 | 9.05 | 9.80 | 10.00 | 0.00 | 0.00% | 4 | 36 | 101.56% |
| AA240503C00028000 | 4/23/2024 1:30 PM | 28 | 6.90 | 7.85 | 9.00 | 0.00 | 0.00% | 2 | 14 | 122.66% |
| AA240503C00029000 | 4/26/2024 3:32 PM | 29 | 7.31 | 7.65 | 8.00 | 0.74 | 11.26% | 1 | 3 | 109.77% |
| AA240503C00030000 | 4/26/2024 7:49 PM | 30 | 5.50 | 5.85 | 8.00 | -0.45 | -7.56% | 4 | 28 | 80.08% |
| AA240503C00031000 | 4/25/2024 5:53 PM | 31 | 4.83 | 4.85 | 7.00 | 0.00 | 0.00% | 2 | 16 | 69.14% |
| AA240503C00031500 | 4/26/2024 3:25 PM | 31.5 | 4.80 | 4.35 | 7.00 | -0.65 | -11.93% | 2 | 1 | 99.61% |
| AA240503C00032000 | 4/26/2024 7:58 PM | 32 | 4.92 | 4.85 | 5.90 | 0.87 | 21.48% | 2 | 168 | 109.96% |
| AA240503C00032500 | 4/24/2024 5:39 PM | 32.5 | 3.77 | 4.25 | 4.55 | 0.00 | 0.00% | 1 | 6 | 72.27% |
| AA240503C00033000 | 4/26/2024 6:45 PM | 33 | 3.75 | 3.20 | 4.05 | 1.18 | 45.91% | 8 | 41 | 65.63% |
| AA240503C00033500 | 4/25/2024 3:59 PM | 33.5 | 2.24 | 3.40 | 3.55 | 0.00 | 0.00% | 1 | 12 | 50.39% |
| AA240503C00034000 | 4/26/2024 7:49 PM | 34 | 3.10 | 2.80 | 3.10 | 1.04 | 50.49% | 1 | 152 | 57.03% |
| AA240503C00034500 | 4/26/2024 3:26 PM | 34.5 | 2.14 | 2.48 | 2.63 | 0.32 | 17.58% | 1 | 56 | 52.34% |
| AA240503C00035000 | 4/26/2024 7:45 PM | 35 | 2.20 | 2.13 | 2.41 | 0.55 | 33.33% | 21 | 169 | 54.39% |
| AA240503C00035500 | 4/26/2024 5:19 PM | 35.5 | 1.61 | 1.75 | 1.83 | 0.38 | 30.89% | 74 | 192 | 49.61% |
| AA240503C00036000 | 4/26/2024 7:57 PM | 36 | 1.44 | 1.43 | 1.47 | 0.44 | 44.00% | 178 | 355 | 48.05% |
| AA240503C00036500 | 4/26/2024 7:47 PM | 36.5 | 1.15 | 1.12 | 1.16 | 0.39 | 51.32% | 291 | 470 | 47.27% |
| AA240503C00037000 | 4/26/2024 7:54 PM | 37 | 0.87 | 0.87 | 0.90 | 0.28 | 47.46% | 374 | 414 | 46.97% |
| AA240503C00037500 | 4/26/2024 7:39 PM | 37.5 | 0.68 | 0.65 | 0.68 | 0.21 | 44.68% | 69 | 202 | 46.68% |
| AA240503C00038000 | 4/26/2024 7:54 PM | 38 | 0.48 | 0.48 | 0.52 | 0.15 | 45.45% | 864 | 319 | 47.36% |
| AA240503C00038500 | 4/26/2024 7:57 PM | 38.5 | 0.36 | 0.35 | 0.39 | 0.15 | 71.43% | 95 | 135 | 47.95% |
| AA240503C00039000 | 4/26/2024 7:42 PM | 39 | 0.26 | 0.25 | 0.29 | 0.12 | 85.71% | 204 | 87 | 48.54% |
| AA240503C00039500 | 4/26/2024 6:37 PM | 39.5 | 0.18 | 0.18 | 0.21 | 0.06 | 50.00% | 1,213 | 57 | 48.93% |
| AA240503C00040000 | 4/26/2024 7:53 PM | 40 | 0.13 | 0.12 | 0.13 | 0.05 | 62.50% | 653 | 105 | 47.27% |
| AA240503C00040500 | 4/26/2024 6:38 PM | 40.5 | 0.09 | 0.09 | 0.11 | 0.04 | 80.00% | 109 | 22 | 50.20% |
| AA240503C00041000 | 4/26/2024 7:36 PM | 41 | 0.07 | 0.06 | 0.09 | 0.03 | 75.00% | 40 | 74 | 50.20% |
| AA240503C00041500 | 4/22/2024 3:10 PM | 41.5 | 0.09 | 0.03 | 0.21 | 0.00 | 0.00% | 1 | 4 | 60.74% |
| AA240503C00042000 | 4/26/2024 7:01 PM | 42 | 0.04 | 0.01 | 0.25 | -0.01 | -20.00% | 31 | 58 | 66.60% |
| AA240503C00043000 | 4/25/2024 7:49 PM | 43 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 728 | 53.13% |
| AA240503C00044000 | 4/23/2024 6:36 PM | 44 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 78 | 50.00% |
| AA240503C00045000 | 4/23/2024 3:33 PM | 45 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 49 | 60.94% |
| AA240503C00047000 | 4/18/2024 1:41 PM | 47 | 0.02 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 1 | 146.29% |
| AA240503C00050000 | 4/15/2024 1:44 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 97.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503P00020000 | 3/26/2024 2:01 PM | 20 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 305.86% |
| AA240503P00023000 | 3/26/2024 3:46 PM | 23 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 0 | 246.48% |
| AA240503P00024000 | 4/9/2024 4:53 PM | 24 | 0.18 | 0.00 | 1.26 | 0.00 | 0.00% | 10 | 11 | 263.28% |
| AA240503P00025000 | 4/15/2024 4:34 PM | 25 | 0.02 | 0.00 | 1.26 | 0.00 | 0.00% | 4 | 13 | 243.95% |
| AA240503P00026000 | 4/19/2024 6:10 PM | 26 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 34 | 107.81% |
| AA240503P00027000 | 4/16/2024 2:58 PM | 27 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 60 | 177.34% |
| AA240503P00028000 | 4/23/2024 2:28 PM | 28 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 150 | 1,035 | 82.81% |
| AA240503P00029000 | 4/26/2024 4:49 PM | 29 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 84 | 73.44% |
| AA240503P00030000 | 4/25/2024 1:54 PM | 30 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 3 | 137 | 67.19% |
| AA240503P00030500 | 4/23/2024 4:07 PM | 30.5 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 20 | 27 | 65.63% |
| AA240503P00031000 | 4/26/2024 4:00 PM | 31 | 0.03 | 0.02 | 0.20 | 0.02 | 200.00% | 1 | 106 | 82.81% |
| AA240503P00031500 | 4/26/2024 4:16 PM | 31.5 | 0.04 | 0.01 | 0.18 | -0.03 | -42.86% | 1 | 364 | 74.22% |
| AA240503P00032000 | 4/26/2024 2:35 PM | 32 | 0.03 | 0.01 | 0.06 | -0.05 | -62.50% | 41 | 126 | 55.86% |
| AA240503P00032500 | 4/26/2024 6:16 PM | 32.5 | 0.05 | 0.02 | 0.21 | -0.15 | -75.00% | 7 | 8 | 65.23% |
| AA240503P00033000 | 4/26/2024 7:36 PM | 33 | 0.05 | 0.05 | 0.07 | -0.13 | -72.22% | 52 | 4,442 | 50.78% |
| AA240503P00033500 | 4/26/2024 6:30 PM | 33.5 | 0.10 | 0.07 | 0.10 | -0.12 | -54.55% | 76 | 147 | 51.17% |
| AA240503P00034000 | 4/26/2024 7:19 PM | 34 | 0.12 | 0.11 | 0.13 | -0.20 | -62.50% | 70 | 367 | 48.44% |
| AA240503P00034500 | 4/26/2024 7:53 PM | 34.5 | 0.17 | 0.17 | 0.19 | -0.30 | -63.83% | 453 | 220 | 47.46% |
| AA240503P00035000 | 4/26/2024 7:58 PM | 35 | 0.26 | 0.25 | 0.28 | -0.34 | -56.67% | 208 | 4,154 | 47.07% |
| AA240503P00035500 | 4/26/2024 6:04 PM | 35.5 | 0.41 | 0.36 | 0.40 | -0.38 | -48.10% | 134 | 91 | 46.68% |
| AA240503P00036000 | 4/26/2024 7:52 PM | 36 | 0.53 | 0.53 | 0.56 | -0.51 | -49.04% | 72 | 298 | 46.48% |
| AA240503P00036500 | 4/26/2024 7:35 PM | 36.5 | 0.78 | 0.73 | 0.75 | -0.52 | -40.00% | 102 | 57 | 45.80% |
| AA240503P00037000 | 4/26/2024 7:26 PM | 37 | 1.02 | 0.96 | 0.99 | -0.59 | -36.65% | 149 | 165 | 45.51% |
| AA240503P00037500 | 4/26/2024 7:59 PM | 37.5 | 1.26 | 1.25 | 1.28 | -0.66 | -34.38% | 50 | 15 | 45.61% |
| AA240503P00038000 | 4/26/2024 7:54 PM | 38 | 1.58 | 1.55 | 1.63 | -1.04 | -39.69% | 5 | 69 | 46.88% |
| AA240503P00039000 | 4/26/2024 7:44 PM | 39 | 2.48 | 2.32 | 2.55 | -0.87 | -25.97% | 9 | 7 | 50.20% |
| AA240503P00040000 | 4/22/2024 2:10 PM | 40 | 4.20 | 2.90 | 3.30 | 0.00 | 0.00% | 1 | 10 | 52.05% |
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%
5702.T Daiki Aluminium Industry Co., Ltd.
1,331.00
+0.53%
AWCMY Alumina Limited
4.0100
+2.19%
HINDALCO.BO Hindalco Industries Limited
649.55
+0.47%