Advertisement
Advertisement
U.S. Markets close in 3 hrs 5 mins
Advertisement
Advertisement
Advertisement
Advertisement

Alcoa Corporation (AA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
53.11-0.16 (-0.30%)
As of 12:55PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA220812C000320002022-07-14 1:58PM EDT32.009.4021.8022.050.00--0769.53%
AA220812C000330002022-08-10 9:44AM EDT33.0018.7020.6521.05+10.15+118.71%11712.50%
AA220812C000350002022-07-15 10:58AM EDT35.008.0718.6519.000.00--0635.94%
AA220812C000360002022-07-28 12:11PM EDT36.0012.1017.7518.050.00--0619.53%
AA220812C000370002022-07-05 2:42PM EDT37.006.7511.3011.650.00--10.00%
AA220812C000375002022-08-10 9:44AM EDT37.5014.2016.2516.50+14.20--2563.67%
AA220812C000380002022-08-11 9:32AM EDT38.0017.1115.7016.00+6.16+56.26%30542.19%
AA220812C000390002022-07-28 2:40PM EDT39.009.9014.7015.150.00--0525.39%
AA220812C000400002022-08-05 10:07AM EDT40.009.6513.7514.000.00-250483.59%
AA220812C000405002022-07-28 3:33PM EDT40.508.8513.2013.500.00--0462.89%
AA220812C000410002022-07-28 3:59PM EDT41.008.3512.6513.000.00--0442.97%
AA220812C000415002022-08-04 1:15PM EDT41.507.3812.1512.600.00-50436.72%
AA220812C000420002022-08-04 10:29AM EDT42.007.1511.7012.000.00-260417.19%
AA220812C000425002022-08-03 1:47PM EDT42.505.6511.2511.600.00-40414.84%
AA220812C000430002022-08-05 2:48PM EDT43.006.4010.7511.200.00-275407.81%
AA220812C000435002022-08-04 3:46PM EDT43.504.5510.2010.550.00-2428376.17%
AA220812C000440002022-08-11 11:57AM EDT44.0010.639.8010.00+4.73+80.17%7115365.23%
AA220812C000445002022-08-10 9:48AM EDT44.507.559.209.50+2.25+42.45%12342.19%
AA220812C000450002022-08-11 10:13AM EDT45.0010.278.709.05+5.17+101.37%192331.05%
AA220812C000455002022-08-03 11:47AM EDT45.503.308.208.700.00-89327.34%
AA220812C000460002022-08-10 10:24AM EDT46.005.677.758.10+1.07+23.26%279308.59%
AA220812C000465002022-08-11 12:30PM EDT46.507.877.157.40+4.87+162.33%436271.68%
AA220812C000470002022-08-11 11:23AM EDT47.007.746.756.95+4.87+169.69%6142267.97%
AA220812C000475002022-08-10 11:39AM EDT47.505.556.306.60+2.30+70.77%832266.41%
AA220812C000480002022-08-11 1:26PM EDT48.006.705.706.00+4.61+220.57%13193238.09%
AA220812C000485002022-08-11 9:56AM EDT48.506.855.205.60+4.33+171.82%348229.30%
AA220812C000490002022-08-11 12:45PM EDT49.005.504.804.95+3.62+192.55%22160210.94%
AA220812C000495002022-08-11 2:31PM EDT49.504.554.304.50+3.05+203.33%1384198.44%
AA220812C000500002022-08-11 2:31PM EDT50.004.063.754.05+2.71+200.74%218833182.81%
AA220812C000510002022-08-11 2:35PM EDT51.002.932.862.97+2.07+240.70%191670151.76%
AA220812C000520002022-08-11 1:38PM EDT52.002.591.922.08+2.05+379.63%116435125.20%
AA220812C000530002022-08-11 2:37PM EDT53.001.231.151.24+0.93+310.00%175775102.83%
AA220812C000540002022-08-11 2:33PM EDT54.000.640.590.63+0.46+255.56%15253788.67%
AA220812C000550002022-08-11 2:37PM EDT55.000.260.240.30+0.16+160.00%23455081.84%
AA220812C000560002022-08-11 2:33PM EDT56.000.100.100.13+0.03+42.86%21512280.47%
AA220812C000570002022-08-11 1:20PM EDT57.000.080.030.05+0.05+166.67%16429978.91%
AA220812C000580002022-08-11 11:35AM EDT58.000.020.010.030.00-2414483.59%
AA220812C000590002022-08-11 2:33PM EDT59.000.020.000.03-0.02-50.00%25793.75%
AA220812C000600002022-08-11 12:59PM EDT60.000.010.000.020.00-273519100.00%
AA220812C000610002022-08-11 10:16AM EDT61.000.020.000.02+0.02-110112.50%
AA220812C000650002022-08-10 3:59PM EDT65.000.020.000.04+0.01+100.00%-2168.75%
AA220812C000700002022-08-09 1:32PM EDT70.000.020.000.030.00-15212.50%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA220812P000300002022-07-25 12:07PM EDT30.000.020.000.020.00--481412.50%
AA220812P000320002022-07-27 12:30PM EDT32.000.050.000.030.00--37381.25%
AA220812P000330002022-07-27 11:36AM EDT33.000.050.000.030.00--29362.50%
AA220812P000340002022-08-02 11:49AM EDT34.000.020.000.070.00-12378.13%
AA220812P000350002022-07-28 1:51PM EDT35.000.050.000.030.00--7318.75%
AA220812P000360002022-08-09 12:09PM EDT36.000.010.000.030.00-814300.00%
AA220812P000370002022-08-02 11:49AM EDT37.000.030.000.050.00-117300.00%
AA220812P000375002022-08-01 1:28PM EDT37.500.060.000.030.00--17271.88%
AA220812P000380002022-08-08 11:38AM EDT38.000.010.000.030.00-163262.50%
AA220812P000385002022-08-01 1:56PM EDT38.500.100.000.030.00--21253.13%
AA220812P000390002022-08-04 10:06AM EDT39.000.020.000.030.00-204217243.75%
AA220812P000395002022-08-05 1:21PM EDT39.500.010.000.030.00-33234.38%
AA220812P000400002022-08-05 3:05PM EDT40.000.030.000.030.00-1120225.00%
AA220812P000405002022-08-01 3:43PM EDT40.500.180.000.040.00--1225.00%
AA220812P000410002022-08-09 11:34AM EDT41.000.020.000.030.00-39466209.38%
AA220812P000415002022-08-08 11:04AM EDT41.500.020.000.030.00-5127198.44%
AA220812P000420002022-08-09 2:44PM EDT42.000.020.000.030.00-28141190.63%
AA220812P000425002022-08-09 11:34AM EDT42.500.020.000.030.00-750789181.25%
AA220812P000430002022-08-10 2:14PM EDT43.000.010.000.03-0.01-50.00%1646175.00%
AA220812P000435002022-08-09 2:54PM EDT43.500.030.000.030.00-147165.63%
AA220812P000440002022-08-10 2:14PM EDT44.000.020.000.03-0.02-50.00%8221,133156.25%
AA220812P000445002022-08-11 9:37AM EDT44.500.040.000.03-0.01-20.00%1728148.44%
AA220812P000450002022-08-11 1:33PM EDT45.000.020.010.03-0.05-71.43%371,596146.88%
AA220812P000455002022-08-11 9:46AM EDT45.500.020.000.03-0.06-75.00%16156131.25%
AA220812P000460002022-08-11 12:48PM EDT46.000.010.010.03-0.11-91.67%2174128.13%
AA220812P000465002022-08-10 2:28PM EDT46.500.020.000.03-0.43-95.56%4058115.63%
AA220812P000470002022-08-11 10:35AM EDT47.000.010.000.03-0.22-95.65%12297107.81%
AA220812P000475002022-08-11 1:23PM EDT47.500.020.000.03-0.27-93.10%1215499.22%
AA220812P000480002022-08-11 1:25PM EDT48.000.010.000.03-0.38-97.44%632790.63%
AA220812P000485002022-08-11 11:22AM EDT48.500.020.000.03-0.52-96.30%1018682.81%
AA220812P000490002022-08-11 1:25PM EDT49.000.020.000.03-0.63-96.92%21448375.00%
AA220812P000495002022-08-11 11:38AM EDT49.500.020.010.03-0.83-97.65%2514970.31%
AA220812P000500002022-08-11 1:40PM EDT50.000.020.020.03-1.01-98.06%50642964.06%
AA220812P000510002022-08-11 12:40PM EDT51.000.040.040.05-1.59-97.55%1811052.73%
AA220812P000520002022-08-11 2:36PM EDT52.000.100.100.12-2.25-95.74%11926444.34%
AA220812P000530002022-08-11 2:38PM EDT53.000.320.310.34-2.48-88.57%652735.35%
AA220812P000540002022-08-11 2:38PM EDT54.000.750.710.79-2.90-79.45%213390.00%
AA220812P000550002022-08-11 2:31PM EDT55.001.301.381.46-3.70-74.00%166690.00%
AA220812P000560002022-08-11 10:37AM EDT56.000.992.072.34-7.01-87.63%21530.00%
AA220812P000570002022-08-11 11:35AM EDT57.002.692.673.30-5.38-66.67%8450.00%
AA220812P000580002022-08-11 12:53PM EDT58.003.304.054.25-6.30-65.62%20370.00%
AA220812P000590002022-07-28 9:43AM EDT59.0010.555.005.200.00--160.00%
AA220812P000600002022-08-11 12:14PM EDT60.005.676.106.25-5.11-47.40%11620.00%
AA220812P000610002022-08-11 9:32AM EDT61.005.946.957.30+5.94-800.00%
AA220812P000620002022-08-11 9:42AM EDT62.006.857.958.20+6.85-200.00%
AA220812P000650002022-08-10 9:38AM EDT65.0013.7510.9511.80-1.97-12.53%200.00%
AA220812P000700002022-08-10 10:35AM EDT70.0017.5515.6516.40+17.55--00.00%
Advertisement
Advertisement