Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA260116C00012500 | 2024-04-26 12:27PM EDT | 12.50 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AA260116C00015000 | 2024-03-28 2:26PM EDT | 15.00 | 20.40 | 23.10 | 24.50 | 0.00 | - | 4 | 45 | 61.52% |
| AA260116C00017500 | 2024-02-06 1:10PM EDT | 17.50 | 13.00 | 15.05 | 16.25 | 0.00 | - | 2 | 17 | 0.00% |
| AA260116C00020000 | 2024-04-22 3:11PM EDT | 20.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 20 | 189 | 0.00% |
| AA260116C00022500 | 2024-04-08 12:45PM EDT | 22.50 | 17.78 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| AA260116C00025000 | 2024-04-29 1:22PM EDT | 25.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| AA260116C00030000 | 2024-04-29 1:36PM EDT | 30.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 12 | 270 | 0.00% |
| AA260116C00035000 | 2024-04-26 11:01AM EDT | 35.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 606 | 0.00% |
| AA260116C00040000 | 2024-04-23 9:30AM EDT | 40.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2,895 | 1.56% |
| AA260116C00045000 | 2024-04-26 11:42AM EDT | 45.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 20 | 257 | 3.13% |
| AA260116C00050000 | 2024-04-29 11:25AM EDT | 50.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 17 | 2,434 | 6.25% |
| AA260116C00055000 | 2024-04-29 2:23PM EDT | 55.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA260116P00012500 | 2024-04-15 1:37PM EDT | 12.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 163 | 25.00% |
| AA260116P00015000 | 2024-04-26 1:24PM EDT | 15.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 12.50% |
| AA260116P00017500 | 2024-04-10 9:30AM EDT | 17.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 12.50% |
| AA260116P00020000 | 2024-04-29 3:00PM EDT | 20.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4 | 220 | 12.50% |
| AA260116P00022500 | 2024-04-26 9:46AM EDT | 22.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 900 | 6.25% |
| AA260116P00025000 | 2024-04-26 10:15AM EDT | 25.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2,440 | 6.25% |
| AA260116P00030000 | 2024-04-19 3:56PM EDT | 30.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 5 | 1,166 | 3.13% |
| AA260116P00035000 | 2024-04-23 12:30PM EDT | 35.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 18 | 1,133 | 1.56% |
| AA260116P00040000 | 2024-04-25 10:01AM EDT | 40.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 9 | 135 | 0.00% |
| AA260116P00045000 | 2024-04-03 3:28PM EDT | 45.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| AA260116P00050000 | 2024-01-16 3:35PM EDT | 50.00 | 23.60 | 22.15 | 23.60 | 0.00 | - | - | 4 | 72.74% |
© 2024 Yahoo. All rights reserved.