NYSE - Delayed Quote USD

Alcoa Corporation (AA)

Compare
35.91
-0.09
(-0.25%)
At close: January 10 at 4:00:02 PM EST
35.89
-0.02
(-0.06%)
After hours: January 10 at 7:38:28 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AA250117C00012500 1/8/2025 10:20 AM 12.5 22.60 22.35 24.25 0.00 0.00% 1 25 655.86%
AA250117C00015000 1/8/2025 10:07 AM 15 20.35 20.70 21.00 0.00 0.00% 1 168 343.75%
AA250117C00017500 1/7/2025 9:31 AM 17.5 19.70 18.25 20.30 0.00 0.00% 1 224 475.00%
AA250117C00020000 1/2/2025 9:44 AM 20 18.80 15.85 16.00 0.00 0.00% 1 591 187.50%
AA250117C00022500 1/3/2025 10:30 AM 22.5 13.70 12.60 13.50 0.00 0.00% 4 417 196.88%
AA250117C00025000 1/8/2025 1:18 PM 25 10.50 10.85 11.05 0.00 0.00% 7 907 138.28%
AA250117C00029000 1/3/2025 10:30 AM 29 7.25 4.70 7.45 0.00 0.00% 2 2 163.48%
AA250117C00030000 1/10/2025 3:37 PM 30 5.90 5.90 6.05 0.03 0.51% 27 5,992 82.81%
AA250117C00032000 12/31/2024 10:28 AM 32 6.25 3.95 4.10 0.00 0.00% - 1 66.02%
AA250117C00032500 1/6/2025 12:43 PM 32.5 4.50 2.92 3.65 0.00 0.00% 3 3 73.63%
AA250117C00033000 1/8/2025 3:54 PM 33 3.25 3.00 3.15 0.00 0.00% 9 8 58.20%
AA250117C00033500 1/8/2025 9:47 AM 33.5 2.16 1.92 2.77 0.00 0.00% 7 8 67.58%
AA250117C00034000 1/8/2025 2:01 PM 34 2.03 2.13 2.32 0.00 0.00% 10 24 55.47%
AA250117C00034500 1/8/2025 1:41 PM 34.5 1.65 1.61 1.88 0.00 0.00% 17 24 56.93%
AA250117C00035000 1/10/2025 2:23 PM 35 1.47 1.45 1.53 0.17 13.08% 47 7,429 53.32%
AA250117C00035500 1/10/2025 3:00 PM 35.5 1.06 0.96 1.23 -0.16 -13.11% 61 185 55.37%
AA250117C00036000 1/10/2025 3:48 PM 36 0.87 0.87 1.08 -0.13 -13.00% 239 195 55.47%
AA250117C00036500 1/10/2025 3:58 PM 36.5 0.70 0.65 0.71 -0.02 -2.78% 219 185 51.07%
AA250117C00037000 1/10/2025 3:01 PM 37 0.49 0.29 0.65 -0.08 -14.04% 88 228 59.57%
AA250117C00037500 1/10/2025 3:58 PM 37.5 0.37 0.34 0.51 -0.06 -13.95% 101 201 54.88%
AA250117C00038000 1/10/2025 2:50 PM 38 0.28 0.25 0.30 -0.04 -12.50% 94 581 52.25%
AA250117C00038500 1/10/2025 3:34 PM 38.5 0.19 0.18 0.23 -0.09 -32.14% 36 338 53.32%
AA250117C00039000 1/10/2025 3:10 PM 39 0.13 0.13 0.18 0.00 0.00% 36 172 54.69%
AA250117C00039500 1/8/2025 11:54 AM 39.5 0.12 0.09 0.14 0.00 0.00% 2 23 55.86%
AA250117C00040000 1/10/2025 3:59 PM 40 0.09 0.09 0.10 -0.02 -18.18% 897 20,935 58.40%
AA250117C00040500 1/10/2025 3:00 PM 40.5 0.07 0.04 0.10 -0.01 -12.50% 16 61 59.38%
AA250117C00041000 1/8/2025 12:38 PM 41 0.06 0.02 0.08 0.00 0.00% 8 131 59.77%
AA250117C00041500 1/10/2025 9:44 AM 41.5 0.05 0.01 0.08 -0.09 -64.29% 1 38 62.89%
AA250117C00042000 1/10/2025 11:31 AM 42 0.06 0.03 0.09 -0.01 -14.29% 1 1,022 70.70%
AA250117C00042500 1/3/2025 12:14 PM 42.5 0.20 0.01 0.18 0.00 0.00% 55 131 82.03%
AA250117C00043000 1/8/2025 12:56 PM 43 0.03 0.01 0.16 0.00 0.00% 18 121 84.38%
AA250117C00043500 1/3/2025 12:40 PM 43.5 0.05 0.00 0.17 0.00 0.00% 16 501 88.67%
AA250117C00044000 1/8/2025 10:23 AM 44 0.05 0.00 0.90 0.00 0.00% 3 26 139.26%
AA250117C00045000 1/10/2025 2:52 PM 45 0.01 0.00 0.01 -0.01 -50.00% 426 13,567 68.75%
AA250117C00046000 1/7/2025 9:58 AM 46 0.20 0.00 0.15 0.00 0.00% 24 25 106.25%
AA250117C00047000 1/3/2025 2:47 PM 47 0.04 0.00 0.05 0.00 0.00% 38 134 95.31%
AA250117C00048000 1/6/2025 11:28 AM 48 0.03 0.00 0.14 0.00 0.00% 2 9 119.14%
AA250117C00050000 1/10/2025 3:25 PM 50 0.01 0.00 0.01 0.00 0.00% 93 40,081 93.75%
AA250117C00055000 1/10/2025 2:28 PM 55 0.01 0.00 0.02 -0.01 -50.00% 10 9,928 128.13%
AA250117C00060000 12/31/2024 11:06 AM 60 0.02 0.00 0.03 0.00 0.00% 15 2,073 156.25%
AA250117C00065000 12/30/2024 10:16 AM 65 0.02 0.00 0.11 0.00 0.00% 2 1,236 206.25%
AA250117C00070000 12/31/2024 10:56 AM 70 0.01 0.00 0.03 0.00 0.00% 4 1,488 196.88%
AA250117C00075000 1/6/2025 9:35 AM 75 0.03 0.00 0.12 0.00 0.00% 65 1,755 250.00%
AA250117C00080000 1/7/2025 10:44 AM 80 0.02 0.00 1.27 0.00 0.00% 1 1,811 393.95%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AA250117P00012500 11/12/2024 12:07 PM 12.5 0.01 0.00 0.01 0.00 0.00% 2 4,420 287.50%
AA250117P00015000 12/16/2024 2:52 PM 15 0.04 0.00 0.02 0.00 0.00% 1 3,411 256.25%
AA250117P00017500 1/2/2025 12:38 PM 17.5 0.06 0.00 0.11 0.00 0.00% 1 4,196 267.19%
AA250117P00020000 1/2/2025 10:20 AM 20 0.05 0.00 0.05 0.00 0.00% 1 3,792 198.44%
AA250117P00022500 1/10/2025 9:30 AM 22.5 0.02 0.00 0.01 0.01 100.00% 40 2,875 134.38%
AA250117P00025000 1/10/2025 2:48 PM 25 0.02 0.01 0.02 0.01 100.00% 25 13,605 120.31%
AA250117P00029000 1/10/2025 2:47 PM 29 0.04 0.00 0.13 -0.01 -20.00% 15 181 95.70%
AA250117P00030000 1/10/2025 12:13 PM 30 0.05 0.03 0.15 0.00 0.00% 25 10,798 88.67%
AA250117P00031000 1/10/2025 3:48 PM 31 0.06 0.04 0.06 -0.02 -25.00% 50 14 66.80%
AA250117P00032000 1/10/2025 12:55 PM 32 0.08 0.05 0.11 -0.03 -27.27% 47 145 60.55%
AA250117P00032500 1/10/2025 3:30 PM 32.5 0.12 0.09 0.13 -0.05 -29.41% 27 46 58.59%
AA250117P00033000 1/10/2025 3:00 PM 33 0.14 0.12 0.17 -0.16 -53.33% 10 103 55.86%
AA250117P00033500 1/10/2025 12:59 PM 33.5 0.20 0.19 0.24 -0.08 -28.57% 9 47 55.47%
AA250117P00034000 1/10/2025 3:49 PM 34 0.30 0.27 0.32 -0.08 -21.05% 1,034 206 53.91%
AA250117P00034500 1/10/2025 3:55 PM 34.5 0.42 0.37 0.43 -0.02 -4.55% 60 117 52.34%
AA250117P00035000 1/10/2025 3:48 PM 35 0.59 0.52 0.69 -0.11 -15.71% 242 22,723 54.88%
AA250117P00035500 1/10/2025 3:56 PM 35.5 0.73 0.70 0.75 -0.14 -16.09% 186 122 50.10%
AA250117P00036000 1/10/2025 3:43 PM 36 1.02 0.93 1.00 -0.09 -8.11% 46 250 50.00%
AA250117P00036500 1/10/2025 3:35 PM 36.5 1.27 1.20 1.28 -0.12 -8.63% 496 710 51.66%
AA250117P00037000 1/10/2025 3:57 PM 37 1.56 1.53 1.61 -0.25 -13.81% 42 165 51.95%
AA250117P00037500 1/10/2025 10:52 AM 37.5 2.00 1.90 2.03 -0.08 -3.85% 3 78 51.66%
AA250117P00038000 1/10/2025 1:05 PM 38 2.36 2.10 2.46 -0.18 -7.09% 22 73 59.18%
AA250117P00038500 1/10/2025 3:57 PM 38.5 2.75 2.53 2.82 1.16 72.96% 23 17 55.47%
AA250117P00039000 1/8/2025 11:06 AM 39 3.98 3.05 3.75 0.00 0.00% 2 73 68.75%
AA250117P00039500 1/3/2025 11:16 AM 39.5 3.76 3.60 4.65 0.00 0.00% 2 55 92.58%
AA250117P00040000 1/10/2025 1:46 PM 40 4.17 4.05 4.25 -0.31 -6.92% 14 10,278 52.73%
AA250117P00040500 1/6/2025 10:46 AM 40.5 4.42 4.55 4.75 0.00 0.00% 1 26 57.42%
AA250117P00041000 1/2/2025 10:58 AM 41 2.67 4.30 6.20 0.00 0.00% - 3 77.34%
AA250117P00041500 1/6/2025 1:02 PM 41.5 4.95 4.55 6.50 0.00 0.00% 2 3 146.09%
AA250117P00042000 1/10/2025 2:19 PM 42 6.10 4.60 7.45 0.49 8.73% 1 54 182.42%
AA250117P00042500 1/3/2025 12:59 PM 42.5 6.68 6.30 7.70 0.00 0.00% 1 1 119.53%
AA250117P00043000 1/3/2025 1:17 PM 43 7.10 6.00 7.40 0.00 0.00% 1 18 115.04%
AA250117P00043500 12/26/2024 12:00 PM 43.5 5.56 6.75 8.95 0.00 0.00% - 1 114.45%
AA250117P00044000 1/8/2025 2:43 PM 44 8.35 8.00 8.85 0.00 0.00% 2 9 127.73%
AA250117P00045000 1/8/2025 2:43 PM 45 9.35 9.00 11.20 0.00 0.00% 4 3,922 195.70%
AA250117P00050000 12/19/2024 11:09 AM 50 13.20 14.00 15.20 0.00 0.00% 1 0 200.98%
AA250117P00055000 1/2/2025 9:49 AM 55 16.06 18.00 20.15 0.00 0.00% 1 1 293.36%
AA250117P00060000 1/3/2025 10:11 AM 60 23.85 24.00 25.90 0.30 1.27% 1 0 311.72%
AA250117P00065000 5/31/2024 12:43 PM 65 22.00 24.10 26.50 0.00 0.00% 3 4 0.00%
AA250117P00070000 7/31/2023 11:45 AM 70 34.15 40.05 40.70 0.00 0.00% 1 0 736.82%
AA250117P00075000 4/27/2023 10:03 AM 75 39.10 40.65 41.85 0.00 0.00% 8 0 512.01%
AA250117P00080000 9/26/2024 11:26 AM 80 40.88 37.50 40.05 0.00 0.00% 2 0 0.00%

Related Tickers

CENX Century Aluminum Company
19.32
-0.08%
 
KALU Kaiser Aluminum Corporation
70.21
-0.24%
 
CSTM Constellium SE
10.35
-3.90%
 
NHY.OL Norsk Hydro ASA
64.38
-0.16%
 
NHYDY Norsk Hydro ASA
5.55
+1.28%
 
1378.HK CHINAHONGQIAO
11.440
-0.87%
 
H0Q.SG China Hongqiao Group Ltd
1.4095
-1.23%
 
0Q11.IL Norsk Hydro ASA
64.25
-0.33%
 
NORNQ Noranda Aluminum Holding Corporation
0.0007
0.00%
 
GRNG.ST Gränges AB (publ)
129.10
-1.22%