U.S. markets closed

Alcoa Corporation (AA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.15+0.78 (+1.98%)
At close: 4:00PM EDT
40.20 +0.05 (0.12%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA210806C000250002021-07-19 12:05AM EDT25.0010.0214.7515.350.00--1210.16%
AA210806C000290002021-07-12 11:44AM EDT29.009.0010.9511.350.00-1350.00%
AA210806C000300002021-07-20 3:27PM EDT30.005.339.9510.300.00-105132.03%
AA210806C000310002021-07-19 11:30AM EDT31.002.068.909.400.00-4350.00%
AA210806C000315002021-07-29 9:31AM EDT31.507.728.258.900.00-1829128.52%
AA210806C000320002021-07-26 10:24AM EDT32.005.808.008.350.00-14478.13%
AA210806C000325002021-07-23 3:55PM EDT32.504.757.557.800.00-18973.44%
AA210806C000330002021-07-27 2:00PM EDT33.006.256.657.350.00-222102.93%
AA210806C000335002021-07-28 1:17PM EDT33.505.106.406.800.00-13490.23%
AA210806C000340002021-07-26 2:33PM EDT34.004.766.106.300.00-106267.19%
AA210806C000345002021-07-30 9:41AM EDT34.505.705.555.85+0.30+5.56%49162.11%
AA210806C000350002021-07-30 3:38PM EDT35.005.135.055.30+0.43+9.15%242,13250.78%
AA210806C000355002021-07-30 2:34PM EDT35.504.684.504.80+1.45+44.89%504966.99%
AA210806C000360002021-07-30 2:32PM EDT36.003.953.804.35+0.28+7.63%819166.21%
AA210806C000365002021-07-29 3:56PM EDT36.503.803.503.80+0.63+19.87%85955.27%
AA210806C000370002021-07-30 2:57PM EDT37.003.303.153.40+0.71+27.41%17516258.01%
AA210806C000375002021-07-30 1:48PM EDT37.502.602.713.00+0.30+13.04%1017658.50%
AA210806C000380002021-07-30 2:13PM EDT38.002.372.262.56+0.06+2.60%1525455.08%
AA210806C000385002021-07-30 3:23PM EDT38.501.901.862.26+0.09+4.97%5492558.40%
AA210806C000390002021-07-30 3:56PM EDT39.001.711.521.74+0.38+28.57%38143148.83%
AA210806C000395002021-07-30 3:07PM EDT39.501.401.251.45+0.32+29.63%18224549.71%
AA210806C000400002021-07-30 3:56PM EDT40.001.131.071.15+0.28+32.94%41267848.49%
AA210806C000405002021-07-30 3:57PM EDT40.500.870.740.92+0.19+27.94%30417948.73%
AA210806C000410002021-07-30 3:52PM EDT41.000.670.630.72+0.07+11.67%35118948.73%
AA210806C000415002021-07-30 3:16PM EDT41.500.520.490.55+0.12+30.00%5211048.54%
AA210806C000420002021-07-30 3:20PM EDT42.000.400.360.38+0.10+33.33%29935246.58%
AA210806C000430002021-07-30 3:53PM EDT43.000.200.180.22+0.03+17.65%30226748.24%
AA210806C000435002021-07-30 12:57PM EDT43.500.140.110.16-0.03-17.65%213148.54%
AA210806C000440002021-07-29 1:57PM EDT44.000.090.080.12-0.04-30.77%12149.41%
AA210806C000450002021-07-30 1:08PM EDT45.000.040.040.05-0.03-42.86%10119848.05%
AA210806C000500002021-07-30 11:48AM EDT50.000.020.000.02-0.02-50.00%1465.63%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA210806P000250002021-07-19 12:06AM EDT25.000.050.000.030.00--3140.63%
AA210806P000280002021-07-29 10:35AM EDT28.000.020.000.030.00-747109.38%
AA210806P000285002021-07-19 10:56AM EDT28.500.500.000.030.00--10104.69%
AA210806P000290002021-07-29 10:35AM EDT29.000.030.000.030.00-741100.00%
AA210806P000295002021-07-20 9:47AM EDT29.500.580.000.030.00-131895.31%
AA210806P000300002021-07-23 12:47PM EDT30.000.040.000.030.00-36390.63%
AA210806P000305002021-07-27 2:55PM EDT30.500.020.000.030.00-33685.94%
AA210806P000310002021-07-26 9:33AM EDT31.000.050.000.010.00-14171.88%
AA210806P000315002021-07-30 3:40PM EDT31.500.010.000.01-0.01-50.00%769568.75%
AA210806P000320002021-07-29 9:31AM EDT32.000.010.010.020.00-5223672.66%
AA210806P000325002021-07-29 12:36PM EDT32.500.030.000.020.00-15064.06%
AA210806P000330002021-07-29 11:23AM EDT33.000.010.010.030.00-59166.41%
AA210806P000335002021-07-30 3:55PM EDT33.500.020.010.020.00-13924659.38%
AA210806P000340002021-07-30 3:14PM EDT34.000.020.010.03+0.01+100.00%1664957.81%
AA210806P000345002021-07-30 3:38PM EDT34.500.030.010.040.00-206055.47%
AA210806P000350002021-07-30 3:57PM EDT35.000.040.020.04-0.01-20.00%13020452.34%
AA210806P000355002021-07-30 12:41PM EDT35.500.050.030.05-0.03-37.50%70413850.00%
AA210806P000360002021-07-30 2:33PM EDT36.000.080.050.07-0.02-20.00%325950.78%
AA210806P000365002021-07-30 12:44PM EDT36.500.110.070.10-0.07-38.89%2138449.61%
AA210806P000370002021-07-30 3:14PM EDT37.000.140.110.14-0.07-33.33%10328248.44%
AA210806P000375002021-07-30 3:05PM EDT37.500.240.170.20-0.12-33.33%1069347.66%
AA210806P000380002021-07-30 3:05PM EDT38.000.390.250.29-0.14-26.42%6321847.56%
AA210806P000385002021-07-30 3:59PM EDT38.500.390.380.43-0.32-45.07%1866948.63%
AA210806P000390002021-07-30 3:56PM EDT39.000.550.510.57-0.37-40.22%24218247.85%
AA210806P000395002021-07-30 3:24PM EDT39.500.820.690.74-0.33-28.70%9910146.97%
AA210806P000400002021-07-30 3:49PM EDT40.000.950.891.01-0.47-33.10%2357748.93%
AA210806P000405002021-07-30 3:56PM EDT40.501.191.181.39-0.37-23.72%382354.20%
AA210806P000410002021-07-30 3:57PM EDT41.001.481.331.60-1.01-40.56%11650.20%
AA210806P000415002021-07-27 10:17AM EDT41.501.781.691.94-2.12-54.36%1250.59%
AA210806P000420002021-07-13 12:54PM EDT42.006.852.002.300.00-1150.49%