UK Markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.84-0.74 (-1.62%)
At close: 04:00PM EDT
44.61 -0.23 (-0.51%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA220715C000250002022-01-03 3:33PM EDT25.0035.6933.3534.700.00-513993.56%
AA220715C000350002021-12-31 3:32PM EDT35.0025.8024.1524.750.00-112659.52%
AA220715C000400002021-12-30 1:57PM EDT40.0021.0719.6521.450.00--4573.24%
AA220715C000410002021-12-06 11:24AM EDT41.0010.5021.1021.350.00-110608.40%
AA220715C000420002022-01-04 11:14AM EDT42.0019.5818.2519.250.00-321533.20%
AA220715C000430002021-12-31 4:04PM EDT43.0020.6017.6518.35+1.45+7.57%12518.85%
AA220715C000440002021-12-03 3:57PM EDT44.008.0517.6518.450.00-533530.86%
AA220715C000450002022-01-03 10:32AM EDT45.0018.0016.2016.900.00-18492.24%
AA220715C000460002021-12-22 4:15PM EDT46.0017.4415.5017.750.00-141504.44%
AA220715C000470002022-01-04 11:31AM EDT47.0015.8014.7515.600.00-67468.46%
AA220715C000480002021-12-21 2:07PM EDT48.0014.0514.7014.950.00-3232466.89%
AA220715C000490002022-01-04 1:35PM EDT49.0013.8513.6014.400.00-13450.78%
AA220715C000500002022-01-05 3:56PM EDT50.0014.0013.4513.90+0.05+0.36%5179449.76%
AA220715C000550002022-01-05 3:52PM EDT55.0011.4010.6011.40+1.35+13.43%1698411.04%
AA220715C000600002022-01-05 4:47PM EDT60.008.558.208.65+0.55+6.88%31180371.58%
AA220715C000650002022-01-05 12:33PM EDT65.007.376.456.80+1.22+19.84%10128349.32%
AA220715C000700002022-01-05 4:11PM EDT70.005.405.155.30+0.60+12.50%217333.30%
AA220715C000750002022-01-04 11:15AM EDT75.004.253.804.200.00-13477317.09%
AA220715C000800002022-01-05 4:18PM EDT80.003.353.103.35+0.30+9.84%5105310.40%
AA220715C000850002022-01-03 11:43AM EDT85.003.202.442.580.00-211979301.37%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA220715P000250002021-12-29 4:35PM EDT25.000.220.090.310.00-1617174.22%
AA220715P000300002022-01-03 3:33PM EDT30.000.390.360.580.00-1223154.30%
AA220715P000350002022-01-04 4:08PM EDT35.001.061.011.140.00-2144139.84%
AA220715P000400002022-01-04 3:24PM EDT40.001.971.902.040.00-35289118.80%
AA220715P000420002022-01-05 11:51AM EDT42.002.042.372.50-0.25-10.92%256108.79%
AA220715P000430002022-01-03 11:27AM EDT43.002.102.592.760.00-20140102.73%
AA220715P000440002021-12-30 1:32PM EDT44.002.792.893.000.00-65663796.63%
AA220715P000450002022-01-05 4:50PM EDT45.003.273.153.35-0.13-3.82%451,61690.43%
AA220715P000460002022-01-04 12:32PM EDT46.003.603.453.600.00-685782.03%
AA220715P000470002022-01-05 3:14PM EDT47.003.653.753.95-0.05-1.35%1712773.39%
AA220715P000480002022-01-05 11:41AM EDT48.003.654.104.30-0.65-15.12%14213262.94%
AA220715P000490002021-12-21 2:58PM EDT49.005.384.504.650.00-1451.42%
AA220715P000500002022-01-05 4:31PM EDT50.004.864.855.05-0.34-6.54%1,1371330.00%
AA220715P000550002022-01-05 1:06PM EDT55.006.557.107.30-0.95-12.67%2022,1080.00%
AA220715P000600002022-01-05 11:00AM EDT60.009.019.8010.30-1.24-12.10%101100.00%
AA220715P000650002022-01-05 11:00AM EDT65.0012.0512.9513.30-1.65-12.04%3110.00%
AA220715P000700002022-01-05 11:00AM EDT70.0015.5516.4516.90-1.80-10.37%4350.00%
AA220715P000750002021-12-23 1:17PM EDT75.0019.7020.3020.850.00-220.00%
AA220715P000800002022-01-05 11:19AM EDT80.0022.3022.9025.40-2.30-9.35%110.00%
AA220715P000850002022-01-05 11:22AM EDT85.0026.6028.5530.35-2.00-6.99%220.00%