Singapore markets close in 3 hours 14 minutes

Alcoa Corporation (AA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.78-2.75 (-5.91%)
At close: 04:00PM EST
44.24 +0.46 (+1.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA211203C000400002021-12-01 3:52PM EST40.004.450.000.000.00-17600.00%
AA211203C000410002021-12-01 3:22PM EST41.003.150.000.000.00-300.00%
AA211203C000420002021-12-01 3:59PM EST42.002.400.000.000.00-5100.00%
AA211203C000430002021-12-01 12:50PM EST43.002.730.000.000.00-200.00%
AA211203C000440002021-12-01 3:32PM EST44.001.090.000.000.00-7303.13%
AA211203C000450002021-12-01 3:53PM EST45.000.790.000.000.00-856012.50%
AA211203C000460002021-12-01 3:59PM EST46.000.400.000.000.00-1,068025.00%
AA211203C000470002021-12-01 3:58PM EST47.000.260.000.000.00-565025.00%
AA211203C000480002021-12-01 3:59PM EST48.000.130.000.000.00-489025.00%
AA211203C000490002021-12-01 3:52PM EST49.000.100.000.000.00-1,111050.00%
AA211203C000500002021-12-01 3:51PM EST50.000.070.000.000.00-396050.00%
AA211203C000510002021-12-01 3:46PM EST51.000.050.000.000.00-652050.00%
AA211203C000515002021-12-01 1:35PM EST51.500.040.000.000.00-32050.00%
AA211203C000520002021-12-01 3:55PM EST52.000.040.000.000.00-593050.00%
AA211203C000525002021-12-01 3:55PM EST52.500.030.000.000.00-89050.00%
AA211203C000530002021-12-01 2:44PM EST53.000.020.000.000.00-89050.00%
AA211203C000540002021-12-01 2:44PM EST54.000.030.000.000.00-17050.00%
AA211203C000550002021-12-01 1:44PM EST55.000.020.000.000.00-158050.00%
AA211203C000560002021-12-01 10:29AM EST56.000.030.000.000.00-40050.00%
AA211203C000570002021-11-30 3:35PM EST57.000.010.000.000.00-6050.00%
AA211203C000580002021-12-01 2:14PM EST58.000.020.000.000.00-102050.00%
AA211203C000590002021-11-24 11:06AM EST59.000.250.000.000.00-2050.00%
AA211203C000600002021-11-30 9:38AM EST60.000.010.000.000.00-10050.00%
AA211203C000610002021-11-24 3:18PM EST61.000.070.000.000.00-9050.00%
AA211203C000620002021-11-24 3:01PM EST62.000.050.000.000.00--050.00%
AA211203C000630002021-11-24 10:49AM EST63.000.090.000.000.00-175050.00%
AA211203C000640002021-11-24 3:16PM EST64.000.040.000.000.00-8050.00%
AA211203C000650002021-11-24 9:45AM EST65.000.040.000.000.00-20050.00%
AA211203C000750002021-11-24 10:43AM EST75.000.030.000.000.00-1050.00%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA211203P000300002021-12-01 2:12PM EST30.000.010.000.000.00-1050.00%
AA211203P000350002021-12-01 1:26PM EST35.000.010.000.000.00-75050.00%
AA211203P000400002021-12-01 3:59PM EST40.000.160.000.000.00-208025.00%
AA211203P000410002021-12-01 3:54PM EST41.000.220.000.000.00-97025.00%
AA211203P000420002021-12-01 3:57PM EST42.000.420.000.000.00-105012.50%
AA211203P000430002021-12-01 3:56PM EST43.000.680.000.000.00-9306.25%
AA211203P000440002021-12-01 3:59PM EST44.001.020.000.000.00-29800.00%
AA211203P000450002021-12-01 3:57PM EST45.001.610.000.000.00-37600.00%
AA211203P000460002021-12-01 3:42PM EST46.001.930.000.000.00-3,13300.00%
AA211203P000470002021-12-01 2:34PM EST47.002.650.000.000.00-49200.00%
AA211203P000480002021-12-01 3:58PM EST48.004.170.000.000.00-1,27200.00%
AA211203P000490002021-12-01 2:54PM EST49.004.520.000.000.00-9500.00%
AA211203P000500002021-12-01 3:57PM EST50.006.100.000.000.00-8600.00%
AA211203P000510002021-12-01 3:58PM EST51.007.000.000.000.00-11200.00%
AA211203P000515002021-12-01 3:51PM EST51.507.160.000.000.00-1100.00%
AA211203P000520002021-12-01 3:03PM EST52.007.650.000.000.00-2400.00%
AA211203P000525002021-12-01 9:45AM EST52.505.250.000.000.00-100.00%
AA211203P000530002021-12-01 9:34AM EST53.006.200.000.000.00-100.00%
AA211203P000540002021-12-01 2:55PM EST54.009.350.000.000.00-600.00%
AA211203P000550002021-12-01 3:42PM EST55.0010.520.000.000.00-5400.00%
AA211203P000560002021-12-01 3:42PM EST56.0011.600.000.000.00-1000.00%
AA211203P000570002021-12-01 2:07PM EST57.0012.260.000.000.00-700.00%
AA211203P000580002021-12-01 11:23AM EST58.0011.350.000.000.00-600.00%
AA211203P000600002021-11-29 1:59PM EST60.0010.350.000.000.00-200.00%
AA211203P000700002021-11-24 12:06PM EST70.0019.900.000.000.00--00.00%