NYSE - Delayed Quote USD

Alcoa Corporation (AA)

36.77 +0.83 (+2.31%)
At close: May 3 at 4:00 PM EDT
36.82 +0.05 (+0.14%)
Pre-Market: 4:34 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AA240510C00024000 4/30/2024 1:59 PM 24 12.30 0.00 0.00 0.00 0.00% - 0 0.00%
AA240510C00026000 4/15/2024 7:04 PM 26 10.82 0.00 0.00 0.00 0.00% 16 0 0.00%
AA240510C00028000 5/1/2024 4:08 PM 28 6.10 0.00 0.00 0.00 0.00% 5 0 0.00%
AA240510C00029000 5/3/2024 4:27 PM 29 7.46 0.00 0.00 0.00 0.00% 1 0 0.00%
AA240510C00030000 5/3/2024 1:41 PM 30 6.60 0.00 0.00 0.00 0.00% 3 0 0.00%
AA240510C00030500 5/1/2024 1:33 PM 30.5 4.88 0.00 0.00 0.00 0.00% - 0 0.00%
AA240510C00031000 5/3/2024 4:59 PM 31 5.59 0.00 0.00 0.00 0.00% 10 0 0.00%
AA240510C00031500 5/1/2024 7:31 PM 31.5 3.35 0.00 0.00 0.00 0.00% - 0 0.00%
AA240510C00032000 5/3/2024 5:43 PM 32 4.47 0.00 0.00 0.00 0.00% 2 0 0.00%
AA240510C00032500 5/1/2024 4:28 PM 32.5 2.14 0.00 0.00 0.00 0.00% 28 0 0.00%
AA240510C00033000 5/3/2024 7:52 PM 33 3.75 0.00 0.00 0.00 0.00% 38 0 0.00%
AA240510C00033500 5/3/2024 7:16 PM 33.5 3.15 0.00 0.00 0.00 0.00% 10 0 0.00%
AA240510C00034000 5/3/2024 3:19 PM 34 2.58 0.00 0.00 0.00 0.00% 7 0 0.00%
AA240510C00034500 5/2/2024 5:05 PM 34.5 1.48 0.00 0.00 0.00 0.00% 5 0 0.00%
AA240510C00035000 5/3/2024 7:47 PM 35 1.96 0.00 0.00 0.00 0.00% 26 0 0.00%
AA240510C00035500 5/3/2024 6:05 PM 35.5 1.49 0.00 0.00 0.00 0.00% 54 0 0.00%
AA240510C00036000 5/3/2024 7:52 PM 36 1.30 0.00 0.00 0.00 0.00% 203 0 0.00%
AA240510C00036500 5/3/2024 7:50 PM 36.5 0.95 0.00 0.00 0.00 0.00% 244 0 0.00%
AA240510C00037000 5/3/2024 7:58 PM 37 0.85 0.00 0.00 0.00 0.00% 198 0 1.56%
AA240510C00037500 5/3/2024 7:56 PM 37.5 0.65 0.00 0.00 0.00 0.00% 298 0 6.25%
AA240510C00038000 5/3/2024 7:56 PM 38 0.45 0.00 0.00 0.00 0.00% 860 0 6.25%
AA240510C00038500 5/3/2024 7:38 PM 38.5 0.30 0.00 0.00 0.00 0.00% 160 0 12.50%
AA240510C00039000 5/3/2024 7:56 PM 39 0.25 0.00 0.00 0.00 0.00% 136 0 12.50%
AA240510C00039500 5/3/2024 7:28 PM 39.5 0.16 0.00 0.00 0.00 0.00% 38 0 12.50%
AA240510C00040000 5/3/2024 7:56 PM 40 0.13 0.00 0.00 0.00 0.00% 46 0 25.00%
AA240510C00040500 4/30/2024 1:44 PM 40.5 0.23 0.00 0.00 0.00 0.00% 4 0 25.00%
AA240510C00041000 5/3/2024 7:23 PM 41 0.05 0.00 0.00 0.00 0.00% 76 0 25.00%
AA240510C00041500 5/3/2024 4:44 PM 41.5 0.05 0.00 0.00 0.00 0.00% 31 0 25.00%
AA240510C00042000 5/3/2024 7:50 PM 42 0.04 0.00 0.00 0.00 0.00% 7 0 25.00%
AA240510C00043000 5/3/2024 7:09 PM 43 0.03 0.00 0.00 0.00 0.00% 64 0 25.00%
AA240510C00044000 5/3/2024 7:42 PM 44 0.01 0.00 0.00 0.00 0.00% 307 0 50.00%
AA240510C00044500 5/3/2024 7:00 PM 44.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AA240510C00045000 5/1/2024 3:45 PM 45 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AA240510C00046000 4/29/2024 7:43 PM 46 0.04 0.00 0.00 0.00 0.00% 43 0 50.00%
AA240510C00047000 4/30/2024 1:54 PM 47 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AA240510C00050000 5/3/2024 6:37 PM 50 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AA240510P00024000 4/9/2024 5:26 PM 24 0.06 0.00 0.00 0.00 0.00% 10 0 50.00%
AA240510P00025000 4/18/2024 7:28 PM 25 0.50 0.00 0.00 0.00 0.00% - 0 50.00%
AA240510P00026000 4/9/2024 1:51 PM 26 0.21 0.00 0.00 0.00 0.00% 1 0 50.00%
AA240510P00027000 4/23/2024 2:30 PM 27 0.03 0.00 0.00 0.00 0.00% 200 0 50.00%
AA240510P00028000 4/26/2024 1:47 PM 28 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
AA240510P00029000 5/1/2024 7:31 PM 29 0.01 0.00 0.00 0.00 0.00% 960 0 50.00%
AA240510P00029500 5/1/2024 7:28 PM 29.5 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
AA240510P00030000 5/2/2024 3:44 PM 30 0.03 0.00 0.00 0.00 0.00% 18 0 50.00%
AA240510P00030500 4/30/2024 7:54 PM 30.5 0.07 0.00 0.00 0.00 0.00% - 0 50.00%
AA240510P00031000 5/2/2024 6:49 PM 31 0.04 0.00 0.00 0.00 0.00% 25 0 25.00%
AA240510P00031500 5/2/2024 7:37 PM 31.5 0.06 0.00 0.00 0.00 0.00% 11 0 25.00%
AA240510P00032000 5/3/2024 6:32 PM 32 0.04 0.00 0.00 0.00 0.00% 30 0 25.00%
AA240510P00032500 5/3/2024 6:59 PM 32.5 0.06 0.00 0.00 0.00 0.00% 8 0 25.00%
AA240510P00033000 5/3/2024 6:54 PM 33 0.08 0.00 0.00 0.00 0.00% 35 0 25.00%
AA240510P00033500 5/3/2024 7:25 PM 33.5 0.10 0.00 0.00 0.00 0.00% 517 0 25.00%
AA240510P00034000 5/3/2024 7:29 PM 34 0.15 0.00 0.00 0.00 0.00% 40 0 12.50%
AA240510P00034500 5/3/2024 7:53 PM 34.5 0.20 0.00 0.00 0.00 0.00% 554 0 12.50%
AA240510P00035000 5/3/2024 7:56 PM 35 0.27 0.00 0.00 0.00 0.00% 109 0 12.50%
AA240510P00035500 5/3/2024 7:51 PM 35.5 0.43 0.00 0.00 0.00 0.00% 31 0 6.25%
AA240510P00036000 5/3/2024 7:30 PM 36 0.63 0.00 0.00 0.00 0.00% 35 0 6.25%
AA240510P00036500 5/3/2024 7:50 PM 36.5 0.88 0.00 0.00 0.00 0.00% 102 0 1.56%
AA240510P00037000 5/3/2024 7:59 PM 37 0.97 0.00 0.00 0.00 0.00% 92 0 0.00%
AA240510P00037500 5/2/2024 4:34 PM 37.5 2.90 0.00 0.00 0.00 0.00% 7 0 0.00%
AA240510P00038000 5/3/2024 7:57 PM 38 1.60 0.00 0.00 0.00 0.00% 3 0 0.00%
AA240510P00038500 4/30/2024 4:56 PM 38.5 3.35 0.00 0.00 0.00 0.00% - 0 0.00%
AA240510P00039000 5/1/2024 5:22 PM 39 5.09 0.00 0.00 0.00 0.00% 9 0 0.00%
AA240510P00039500 4/29/2024 7:23 PM 39.5 2.46 0.00 0.00 0.00 0.00% - 0 0.00%
AA240510P00040000 5/1/2024 3:53 PM 40 5.88 0.00 0.00 0.00 0.00% 5 0 0.00%
AA240510P00041000 4/26/2024 4:07 PM 41 4.70 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

CENX Century Aluminum Company
16.81
+3.26%
 
KALU Kaiser Aluminum Corporation
96.11
+1.89%
 
CSTM Constellium SE
20.21
+1.15%
 
AWC.AX Alumina Limited
1.5900
+2.25%
 
NHY.OL Norsk Hydro ASA
69.78
+0.63%
 
NHYDY Norsk Hydro ASA
6.41
+2.72%
 
1378.HK China Hongqiao Group Limited
11.520
+2.86%
 
CBAV3.SA Companhia Brasileira de Alumínio
5.24
+1.95%
 
NATIONALUM.NS National Aluminium Company Limited
183.05
-1.11%
 
AWCMF Alumina Limited
1.0200
0.00%