Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Alcoa Corporation (AA)

Compare
23.32
-1.75
(-6.98%)
At close: April 17 at 4:00:02 PM EDT
23.40
+0.08
+(0.34%)
After hours: April 17 at 7:59:43 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AA250425C00017500 4/10/2025 3:50 PM 17.5 6.70 4.05 7.20 0.00 0.00% - 5 299.61%
AA250425C00018000 4/10/2025 2:17 PM 18 6.00 3.55 7.25 0.00 0.00% - 6 110.16%
AA250425C00019000 4/10/2025 2:33 PM 19 5.42 2.77 6.30 0.00 0.00% - 5 117.58%
AA250425C00020000 4/17/2025 3:15 PM 20 3.30 3.20 4.55 -0.68 -17.09% 20 12 135.94%
AA250425C00021000 4/17/2025 2:05 PM 21 2.80 2.47 2.76 -1.19 -29.82% 6 46 82.81%
AA250425C00022000 4/17/2025 3:34 PM 22 1.65 1.63 1.97 -1.51 -47.78% 59 9 75.20%
AA250425C00022500 4/17/2025 3:12 PM 22.5 1.27 1.32 1.48 -1.98 -60.92% 16 37 68.95%
AA250425C00023000 4/17/2025 3:54 PM 23 1.02 0.81 1.25 -1.48 -59.20% 72 270 62.89%
AA250425C00023500 4/17/2025 3:50 PM 23.5 0.75 0.71 0.98 -1.13 -60.11% 221 9 67.38%
AA250425C00024000 4/17/2025 3:59 PM 24 0.53 0.50 0.61 -1.11 -67.68% 493 116 60.94%
AA250425C00024500 4/17/2025 3:44 PM 24.5 0.32 0.13 0.57 -1.51 -82.51% 134 41 57.13%
AA250425C00025000 4/17/2025 3:50 PM 25 0.25 0.18 0.35 -1.25 -83.33% 261 213 59.96%
AA250425C00025500 4/17/2025 3:45 PM 25.5 0.14 0.10 0.18 -1.13 -88.98% 195 114 55.47%
AA250425C00026000 4/17/2025 3:05 PM 26 0.07 0.06 0.11 -0.88 -92.63% 90 65 55.08%
AA250425C00026500 4/17/2025 3:02 PM 26.5 0.06 0.02 0.42 -0.78 -92.86% 101 39 81.25%
AA250425C00027000 4/17/2025 3:18 PM 27 0.05 0.00 0.10 -0.50 -90.91% 100 624 60.94%
AA250425C00027500 4/17/2025 1:46 PM 27.5 0.05 0.02 1.08 -0.40 -88.89% 80 65 132.03%
AA250425C00028000 4/17/2025 3:06 PM 28 0.04 0.01 0.05 -0.35 -89.74% 76 89 66.41%
AA250425C00028500 4/17/2025 9:48 AM 28.5 0.02 0.01 0.06 -0.16 -88.89% 49 13 73.44%
AA250425C00029000 4/17/2025 1:41 PM 29 0.03 0.00 0.04 -0.13 -81.25% 28 88 71.88%
AA250425C00029500 4/16/2025 12:36 PM 29.5 0.09 - - 0.00 0.00% - 9 0.00%
AA250425C00030000 4/17/2025 9:46 AM 30 0.01 0.00 0.01 -0.09 -90.00% 25 120 68.75%
AA250425C00030500 4/16/2025 11:55 AM 30.5 0.02 - - 0.00 0.00% - 2 0.00%
AA250425C00031000 4/14/2025 11:28 AM 31 0.14 0.00 0.75 0.00 0.00% 1 32 162.70%
AA250425C00032000 4/17/2025 1:19 PM 32 0.06 0.00 0.11 -0.01 -14.29% 16 53 114.06%
AA250425C00033000 4/16/2025 3:52 PM 33 0.03 0.00 0.75 0.00 0.00% 1 61 185.94%
AA250425C00034000 4/10/2025 12:50 PM 34 0.01 0.00 0.69 0.00 0.00% 11 172 192.58%
AA250425C00035000 4/16/2025 2:56 PM 35 0.03 0.00 0.05 0.00 0.00% 1 332 124.22%
AA250425C00036000 4/9/2025 1:27 PM 36 0.19 0.00 0.50 0.00 0.00% 1 56 196.48%
AA250425C00037000 4/16/2025 9:46 AM 37 0.48 0.00 0.65 0.00 0.00% 1 61 218.36%
AA250425C00038000 4/15/2025 3:41 PM 38 0.03 0.00 0.65 0.00 0.00% 1 22 227.34%
AA250425C00039000 4/17/2025 11:26 AM 39 0.20 0.00 0.35 0.17 566.67% 4 138 206.64%
AA250425C00040000 4/7/2025 9:51 AM 40 0.01 0.00 0.70 0.00 0.00% 1 68 248.44%
AA250425C00041000 4/4/2025 10:07 AM 41 0.10 0.00 0.53 0.00 0.00% 5 15 241.02%
AA250425C00042000 4/14/2025 1:11 PM 42 0.01 0.00 0.75 0.00 0.00% 1 9 268.36%
AA250425C00043000 4/1/2025 2:18 PM 43 0.08 0.00 0.53 0.00 0.00% 6 17 255.86%
AA250425C00044000 3/25/2025 9:41 AM 44 0.10 0.00 0.53 0.00 0.00% - 9 262.89%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AA250425P00015000 4/15/2025 10:00 AM 15 0.05 0.00 0.00 0.00 0.00% - 2 50.00%
AA250425P00016000 4/17/2025 11:46 AM 16 0.02 0.00 0.02 -0.16 -88.89% 1 1 109.38%
AA250425P00017000 4/7/2025 1:05 PM 17 0.26 0.00 0.50 0.00 0.00% - 1 170.31%
AA250425P00017500 4/11/2025 12:00 PM 17.5 0.31 0.00 0.95 0.00 0.00% - 34 193.36%
AA250425P00018000 4/9/2025 10:59 AM 18 0.85 0.00 0.28 0.00 0.00% 2 6 125.39%
AA250425P00019000 4/16/2025 11:27 AM 19 0.07 0.04 0.08 -0.01 -12.50% 14 52 85.94%
AA250425P00019500 4/14/2025 1:52 PM 19.5 0.25 0.00 0.00 0.00 0.00% - 1 25.00%
AA250425P00020000 4/17/2025 3:51 PM 20 0.12 0.09 0.14 -0.09 -42.86% 71 161 79.69%
AA250425P00020500 4/16/2025 1:44 PM 20.5 0.26 - - 0.00 0.00% - 28 0.00%
AA250425P00021000 4/17/2025 3:15 PM 21 0.24 0.03 0.24 -0.04 -14.29% 189 138 62.89%
AA250425P00022000 4/17/2025 3:12 PM 22 0.44 0.18 0.43 -0.04 -8.33% 72 157 59.57%
AA250425P00022500 4/17/2025 2:46 PM 22.5 0.49 0.30 0.58 -0.11 -18.33% 21 226 57.81%
AA250425P00023000 4/17/2025 3:50 PM 23 0.76 0.49 0.92 0.14 22.58% 321 1,034 62.50%
AA250425P00023500 4/17/2025 3:51 PM 23.5 0.98 0.88 0.98 0.19 24.05% 82 184 60.55%
AA250425P00024000 4/17/2025 3:48 PM 24 1.27 0.98 1.36 0.20 18.69% 107 146 56.06%
AA250425P00024500 4/17/2025 3:15 PM 24.5 1.56 1.33 1.60 0.50 47.17% 28 118 51.56%
AA250425P00025000 4/17/2025 3:53 PM 25 1.96 1.81 1.97 0.66 50.77% 203 68 54.49%
AA250425P00025500 4/17/2025 9:47 AM 25.5 1.60 2.08 2.45 -0.11 -6.43% 1 75 69.92%
AA250425P00026000 4/17/2025 3:13 PM 26 2.89 2.44 2.97 0.73 33.80% 12 126 80.86%
AA250425P00026500 4/15/2025 1:27 PM 26.5 3.10 2.89 4.15 0.73 30.80% 2 10 94.53%
AA250425P00027000 4/17/2025 1:07 PM 27 3.30 3.55 5.00 0.91 38.08% 9 82 127.73%
AA250425P00027500 4/16/2025 11:00 AM 27.5 3.15 0.00 0.00 0.00 0.00% 1 31 0.00%
AA250425P00028000 4/17/2025 9:59 AM 28 4.55 3.85 5.35 1.20 35.82% 13 93 151.76%
AA250425P00028500 4/17/2025 3:04 PM 28.5 5.26 5.10 5.85 1.30 32.83% 5 13 119.92%
AA250425P00029000 4/17/2025 10:41 AM 29 5.46 4.65 5.80 0.66 13.75% 8 119 100.00%
AA250425P00029500 4/9/2025 3:12 PM 29.5 4.50 5.15 6.35 0.00 0.00% - 29 114.84%
AA250425P00030000 4/17/2025 11:12 AM 30 6.80 5.70 6.80 2.03 42.56% 16 305 111.33%
AA250425P00031000 4/17/2025 3:20 PM 31 7.75 6.65 7.80 1.55 25.00% 6 161 122.27%
AA250425P00031500 4/16/2025 2:20 PM 31.5 6.95 0.00 0.00 0.00 0.00% 3 3 0.00%
AA250425P00032000 4/17/2025 9:46 AM 32 7.55 7.65 8.80 0.55 7.86% 12 166 132.42%
AA250425P00033000 4/17/2025 2:46 PM 33 9.55 8.65 10.30 1.55 19.38% 14 29 216.02%
AA250425P00033500 4/14/2025 1:00 PM 33.5 8.50 - - 0.00 0.00% - - 0.00%
AA250425P00034000 4/14/2025 12:49 PM 34 9.11 9.90 10.75 0.00 0.00% 1 10 136.72%
AA250425P00035000 4/10/2025 3:00 PM 35 11.39 11.15 12.20 0.00 0.00% 14 4 226.37%
AA250425P00036000 4/3/2025 11:25 AM 36 8.30 12.00 12.75 0.00 0.00% 6 5 153.13%
AA250425P00037000 4/17/2025 9:59 AM 37 13.10 12.65 14.80 -0.80 -5.76% 1 5 150.00%
AA250425P00038000 4/8/2025 12:31 PM 38 13.50 14.40 15.00 -0.95 -6.57% 1 0 140.63%
AA250425P00040000 4/14/2025 10:24 AM 40 14.26 16.35 18.30 0.00 0.00% 10 1 290.23%
AA250425P00042000 4/17/2025 9:59 AM 42 18.10 18.10 19.45 10.70 144.59% 1 0 205.47%
AA250425P00043000 3/28/2025 10:13 AM 43 11.49 19.00 20.15 0.00 0.00% 1 0 291.02%

Related Tickers

CENX Century Aluminum Company
15.59
-1.27%
 
KALU Kaiser Aluminum Corporation
53.86
-1.08%
 
CSTM Constellium SE
8.60
+0.82%
 
NHYDY Norsk Hydro ASA
5.09
-0.20%
 
NHY.OL Norsk Hydro ASA
52.84
-2.15%
 
0486.HK RUSAL
3.880
-2.02%
 
ALUA.BA Aluar Aluminio Argentino S.A.I.C.
761.00
-5.70%
 
NOH1.F Norsk Hydro ASA
4.7620
+9.00%
 
NHYKF Norsk Hydro ASA
5.08
0.00%
 
NOH1.HM Norsk Hydro ASA
4.7000
+6.00%