U.S. Markets closed

Alcoa Corporation (AA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.76-0.04 (-0.11%)
At close: 4:01PM EDT
People also watch
DDCATAXPBAMMM
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA170825C000325002017-07-21 11:57PM EDT32.504.504.304.600.00-110.00%
AA170825C000330002017-07-25 11:30AM EDT33.004.452.953.300.00-1150.00%
AA170825C000335002017-08-16 2:14PM EDT33.505.544.204.500.00-5558.59%
AA170825C000340002017-08-18 12:56PM EDT34.004.053.704.10+0.55+15.71%11059.18%
AA170825C000345002017-08-11 9:30AM EDT34.502.903.403.70-0.40-12.12%255066.80%
AA170825C000350002017-08-17 2:40PM EDT35.003.102.753.100.00-102563.28%
AA170825C000355002017-07-27 3:35PM EDT35.501.771.251.500.00-1100.00%
AA170825C000360002017-08-08 10:19AM EDT36.002.001.902.15-1.21-37.69%10021251.17%
AA170825C000365002017-08-17 1:33PM EDT36.501.971.451.750.00-405848.54%
AA170825C000370002017-08-18 3:55PM EDT37.001.151.101.25-0.23-16.67%112439.45%
AA170825C000375002017-08-18 3:56PM EDT37.500.900.850.95-0.15-14.29%5373,01039.16%
AA170825C000380002017-08-18 3:57PM EDT38.000.650.550.65-0.05-7.14%8423236.52%
AA170825C000385002017-08-18 3:37PM EDT38.500.450.400.50-0.15-25.00%979138.77%
AA170825C000390002017-08-18 2:40PM EDT39.000.280.250.35-0.30-51.72%2314738.97%
AA170825C000395002017-08-18 11:44AM EDT39.500.250.150.25-0.48-65.75%1015339.94%
AA170825C000400002017-08-18 3:56PM EDT40.000.100.050.20-0.12-54.55%418842.58%
AA170825C000405002017-08-18 9:37AM EDT40.500.100.000.15-0.20-66.67%2010244.14%
AA170825C000410002017-08-17 9:44AM EDT41.000.150.000.100.00-104744.14%
AA170825C000415002017-08-18 11:49PM EDT41.500.050.000.100.00-101049.02%
AA170825C000420002017-07-28 11:49PM EDT42.000.150.050.100.00-6650.00%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA170825P000270002017-07-14 11:47PM EDT27.000.150.050.150.00-44138.67%
AA170825P000280002017-07-21 12:11PM EDT28.000.040.000.10-0.02-33.33%1422111.72%
AA170825P000290002017-07-14 11:47PM EDT29.000.450.150.250.00-33132.03%
AA170825P000295002017-07-14 11:47PM EDT29.500.400.200.300.00-55132.23%
AA170825P000300002017-07-14 11:47PM EDT30.000.580.200.350.00-41128.32%
AA170825P000330002017-08-11 9:30AM EDT33.000.200.050.15+0.15+300.00%13466.02%
AA170825P000335002017-08-17 3:28PM EDT33.500.030.000.050.00-11451.56%
AA170825P000340002017-08-11 1:00PM EDT34.000.170.100.30+0.11+183.33%33965.63%
AA170825P000345002017-07-25 10:16AM EDT34.500.520.700.900.00-14101.66%
AA170825P000350002017-08-16 9:32AM EDT35.000.100.000.150.00-23947.85%
AA170825P000355002017-08-17 3:28PM EDT35.500.150.050.200.00-24145.51%
AA170825P000360002017-08-17 3:19PM EDT36.000.200.100.250.00-366942.09%
AA170825P000365002017-08-18 3:39PM EDT36.500.250.200.35-0.05-16.67%102340.63%
AA170825P000370002017-08-18 3:58PM EDT37.000.370.300.45-0.03-7.50%156537.31%
AA170825P000375002017-08-18 3:55PM EDT37.500.600.550.65-0.05-7.69%1227037.21%
AA170825P000380002017-08-18 3:36PM EDT38.000.750.750.90-0.03-3.85%534837.01%
AA170825P000385002017-08-18 12:40PM EDT38.500.931.001.20+0.19+25.68%32036.72%
AA170825P000390002017-08-18 2:45PM EDT39.001.401.401.60+0.69+97.18%252239.55%
AA170825P000395002017-08-17 9:30AM EDT39.500.951.802.000.00-505640.63%
AA170825P000400002017-08-17 11:55AM EDT40.001.932.252.450.00-202143.36%
AA170825P000405002017-08-11 5:14PM EDT40.501.442.853.100.00-3351.17%
AA170825P000420002017-08-11 5:14PM EDT42.002.654.104.600.00-3354.69%