U.S. Markets open in 5 hrs 57 mins

Alcoa Corporation (AA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.38-0.87 (-1.88%)
At close: 4:00PM EDT
People also watch
DDCATAXPBAMMM
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA170929C000345002017-09-22 11:57PM EDT34.5011.6010.6011.100.00-22157.42%
AA170929C000365002017-09-13 2:08PM EDT36.508.308.008.300.00-20360.00%
AA170929C000370002017-09-22 10:10AM EDT37.008.378.108.50-1.83-17.94%1010108.59%
AA170929C000375002017-09-19 1:49PM EDT37.508.647.708.100.00-61275.00%
AA170929C000380002017-09-05 12:56PM EDT38.006.004.705.200.00-1230.00%
AA170929C000385002017-08-18 11:49PM EDT38.501.451.301.500.00-12120.00%
AA170929C000390002017-09-01 11:51PM EDT39.004.926.106.400.00-5561.72%
AA170929C000395002017-08-25 11:53PM EDT39.502.502.602.800.00-1020.00%
AA170929C000400002017-09-21 3:54PM EDT40.006.225.105.600.00-21586.52%
AA170929C000405002017-09-19 11:45AM EDT40.505.434.605.000.00-4968.36%
AA170929C000410002017-09-18 10:11AM EDT41.004.304.204.500.00-2662.70%
AA170929C000415002017-08-29 10:14AM EDT41.501.803.904.200.00-172062.50%
AA170929C000420002017-09-12 10:34AM EDT42.003.102.803.100.00-3310.00%
AA170929C000425002017-09-08 3:04PM EDT42.501.311.351.50-1.09-45.42%2180.00%
AA170929C000430002017-09-21 3:54PM EDT43.003.352.402.700.00-23854.98%
AA170929C000435002017-09-20 9:36AM EDT43.503.591.902.300.00-13053.91%
AA170929C000440002017-09-20 11:21AM EDT44.004.001.601.900.00-104451.37%
AA170929C000445002017-09-22 12:07PM EDT44.501.461.201.45-0.67-31.46%26245.02%
AA170929C000450002017-09-22 10:26AM EDT45.001.200.951.10-1.07-47.14%1311642.48%
AA170929C000455002017-09-22 3:26PM EDT45.500.680.650.85-0.93-57.76%277242.87%
AA170929C000460002017-09-22 2:16PM EDT46.000.500.450.60-0.46-47.92%1621441.02%
AA170929C000465002017-09-22 3:33PM EDT46.500.350.300.45-0.58-62.37%14041.99%
AA170929C000470002017-09-22 2:44PM EDT47.000.250.250.30-0.28-52.83%1510241.02%
AA170929C000475002017-09-22 2:31PM EDT47.500.150.100.25-0.25-62.50%126544.34%
AA170929C000480002017-09-20 1:20PM EDT48.000.700.050.150.00-1110242.38%
AA170929C000485002017-09-22 11:57PM EDT48.500.750.050.150.00-242747.66%
AA170929C000490002017-09-22 11:57PM EDT49.000.150.000.100.00-148947.46%
AA170929C000495002017-09-22 11:57PM EDT49.500.100.000.100.00-1151.95%
AA170929C000500002017-09-22 11:57PM EDT50.000.310.000.100.00-2256.64%
AA170929C000510002017-09-22 11:57PM EDT51.000.150.000.050.00-1150.00%
AA170929C000520002017-09-22 11:57PM EDT52.000.020.000.050.00-1157.03%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA170929P000300002017-08-30 12:58PM EDT30.000.030.000.050.00-88154.69%
AA170929P000320002017-08-18 11:50PM EDT32.000.210.200.350.00-66201.76%
AA170929P000330002017-08-18 11:50PM EDT33.000.400.300.450.00-33201.95%
AA170929P000340002017-08-29 10:22AM EDT34.000.110.000.100.00-814124.22%
AA170929P000350002017-09-08 2:54PM EDT35.000.050.000.10-0.09-64.29%313113.28%
AA170929P000360002017-08-28 3:16PM EDT36.000.170.000.100.00-2127102.34%
AA170929P000365002017-08-30 12:58PM EDT36.500.100.000.100.00-8897.66%
AA170929P000370002017-08-30 10:46AM EDT37.000.110.000.150.00-1199.22%
AA170929P000375002017-09-19 1:49PM EDT37.500.010.000.050.00-61178.13%
AA170929P000380002017-09-13 10:53AM EDT38.000.050.000.050.00-2473.44%
AA170929P000390002017-09-15 3:16PM EDT39.000.050.000.10-0.25-83.33%2871.88%
AA170929P000395002017-09-01 11:52PM EDT39.500.450.100.250.00-131287.50%
AA170929P000400002017-09-21 3:03PM EDT40.000.050.000.050.00-12454.69%
AA170929P000405002017-09-15 1:27PM EDT40.500.110.050.15-0.27-71.05%100065.63%
AA170929P000410002017-09-22 9:37AM EDT41.000.050.000.10+0.01+25.00%154651.56%
AA170929P000415002017-09-14 10:57AM EDT41.500.200.100.250.00-136163.09%
AA170929P000420002017-09-21 3:58PM EDT42.000.050.000.100.00-29148.63%
AA170929P000425002017-09-22 10:05AM EDT42.500.160.050.15+0.06+60.00%14648.24%
AA170929P000430002017-09-22 10:03AM EDT43.000.290.050.20+0.19+190.00%213246.09%
AA170929P000435002017-09-22 1:52PM EDT43.500.250.150.30+0.05+25.00%134846.29%
AA170929P000440002017-09-22 3:07PM EDT44.000.380.200.40+0.18+90.00%1416444.73%
AA170929P000445002017-09-22 3:49PM EDT44.500.470.350.55+0.15+46.88%224744.04%
AA170929P000450002017-09-22 3:53PM EDT45.000.650.500.70+0.20+44.44%249341.60%
AA170929P000455002017-09-22 3:37PM EDT45.500.950.750.95+0.35+58.33%4010641.90%
AA170929P000460002017-09-22 3:08PM EDT46.001.301.001.20+0.45+52.94%55940.04%
AA170929P000465002017-09-22 11:58PM EDT46.501.381.351.700.00-120648.73%
AA170929P000470002017-09-22 3:18PM EDT47.002.051.752.00+0.63+44.37%1410845.70%
AA170929P000475002017-09-22 11:58PM EDT47.501.152.052.450.00-42449.51%
AA170929P000485002017-09-22 11:58PM EDT48.502.513.003.400.00-1158.30%
AA170929P000500002017-09-21 9:52AM EDT50.003.304.404.900.00-20274.61%