NYSE - Delayed Quote • USD
Alcoa Corporation (AA)
At close: April 18 at 4:03 PM EDT
Pre-Market: 6:47 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240419C00012500 | 4/11/2024 1:51 PM | 12.5 | 24.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AA240419C00015000 | 4/18/2024 1:48 PM | 15 | 19.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AA240419C00017500 | 4/15/2024 3:52 PM | 17.5 | 19.54 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AA240419C00020000 | 4/16/2024 5:32 PM | 20 | 15.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AA240419C00021000 | 4/3/2024 2:00 PM | 21 | 15.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AA240419C00022000 | 4/5/2024 2:41 PM | 22 | 14.20 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| AA240419C00022500 | 4/18/2024 2:48 PM | 22.5 | 13.25 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| AA240419C00023000 | 3/20/2024 1:31 PM | 23 | 6.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AA240419C00024000 | 4/18/2024 3:37 PM | 24 | 11.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AA240419C00024500 | 4/17/2024 1:35 PM | 24.5 | 12.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AA240419C00025000 | 4/18/2024 7:53 PM | 25 | 10.48 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 0.00% |
| AA240419C00025500 | 4/18/2024 2:26 PM | 25.5 | 10.35 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| AA240419C00026000 | 4/18/2024 1:48 PM | 26 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AA240419C00027000 | 4/18/2024 1:53 PM | 27 | 7.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 54 | 0.00% |
| AA240419C00027500 | 4/8/2024 6:40 PM | 27.5 | 9.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AA240419C00028000 | 4/18/2024 1:30 PM | 28 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AA240419C00028500 | 4/18/2024 7:27 PM | 28.5 | 6.95 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| AA240419C00029000 | 4/18/2024 4:20 PM | 29 | 6.47 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AA240419C00029500 | 4/18/2024 1:52 PM | 29.5 | 4.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AA240419C00030000 | 4/18/2024 7:58 PM | 30 | 5.45 | 0.00 | 0.00 | 0.00 | 0.00% | 156 | 14,891 | 0.00% |
| AA240419C00030500 | 4/18/2024 6:38 PM | 30.5 | 4.77 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AA240419C00031000 | 4/18/2024 3:12 PM | 31 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| AA240419C00031500 | 4/18/2024 1:46 PM | 31.5 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AA240419C00032000 | 4/18/2024 3:30 PM | 32 | 4.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| AA240419C00032500 | 4/18/2024 4:52 PM | 32.5 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AA240419C00033000 | 4/18/2024 2:06 PM | 33 | 2.11 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| AA240419C00033500 | 4/18/2024 2:09 PM | 33.5 | 1.79 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| AA240419C00034000 | 4/18/2024 4:52 PM | 34 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 140 | 0 | 0.00% |
| AA240419C00034500 | 4/18/2024 7:54 PM | 34.5 | 1.18 | 0.00 | 0.00 | 0.00 | 0.00% | 256 | 0 | 0.00% |
| AA240419C00035000 | 4/18/2024 7:45 PM | 35 | 0.88 | 0.00 | 0.00 | 0.00 | 0.00% | 2,661 | 0 | 0.00% |
| AA240419C00035500 | 4/18/2024 7:59 PM | 35.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1,229 | 0 | 0.78% |
| AA240419C00036000 | 4/18/2024 7:57 PM | 36 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 778 | 0 | 12.50% |
| AA240419C00037000 | 4/18/2024 7:55 PM | 37 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1,805 | 0 | 25.00% |
| AA240419C00038000 | 4/18/2024 7:47 PM | 38 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1,229 | 0 | 25.00% |
| AA240419C00039000 | 4/18/2024 7:52 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 334 | 0 | 50.00% |
| AA240419C00040000 | 4/18/2024 7:54 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 478 | 0 | 50.00% |
| AA240419C00045000 | 4/18/2024 6:16 PM | 45 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 50.00% |
| AA240419C00050000 | 4/16/2024 1:30 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240419P00012500 | 4/9/2024 2:48 PM | 12.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AA240419P00015000 | 3/14/2024 1:43 PM | 15 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 6,566 | 575.00% |
| AA240419P00017500 | 4/17/2024 6:37 PM | 17.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
| AA240419P00020000 | 4/17/2024 3:40 PM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| AA240419P00021000 | 3/25/2024 1:31 PM | 21 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AA240419P00022000 | 4/1/2024 2:32 PM | 22 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AA240419P00022500 | 4/17/2024 3:40 PM | 22.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| AA240419P00023000 | 3/20/2024 4:17 PM | 23 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 100.00% |
| AA240419P00024000 | 4/5/2024 4:56 PM | 24 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AA240419P00024500 | 4/8/2024 3:29 PM | 24.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 530 | 586 | 50.00% |
| AA240419P00025000 | 4/15/2024 4:12 PM | 25 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| AA240419P00025500 | 4/2/2024 3:43 PM | 25.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| AA240419P00026000 | 4/16/2024 6:00 PM | 26 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AA240419P00026500 | 4/4/2024 4:26 PM | 26.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| AA240419P00027000 | 4/10/2024 7:25 PM | 27 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| AA240419P00027500 | 4/11/2024 7:23 PM | 27.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| AA240419P00028000 | 4/16/2024 7:53 PM | 28 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 867 | 0 | 50.00% |
| AA240419P00028500 | 4/16/2024 4:42 PM | 28.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AA240419P00029000 | 4/18/2024 1:37 PM | 29 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| AA240419P00029500 | 4/18/2024 1:40 PM | 29.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 50.00% |
| AA240419P00030000 | 4/18/2024 7:55 PM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 263 | 5,078 | 50.00% |
| AA240419P00030500 | 4/18/2024 2:08 PM | 30.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 467 | 50.00% |
| AA240419P00031000 | 4/18/2024 7:09 PM | 31 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 507 | 0 | 50.00% |
| AA240419P00031500 | 4/18/2024 7:55 PM | 31.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 481 | 0 | 50.00% |
| AA240419P00032000 | 4/18/2024 7:45 PM | 32 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 156 | 0 | 50.00% |
| AA240419P00032500 | 4/18/2024 7:17 PM | 32.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 143 | 0 | 50.00% |
| AA240419P00033000 | 4/18/2024 7:29 PM | 33 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 454 | 0 | 50.00% |
| AA240419P00033500 | 4/18/2024 7:34 PM | 33.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 497 | 0 | 25.00% |
| AA240419P00034000 | 4/18/2024 7:50 PM | 34 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 896 | 0 | 25.00% |
| AA240419P00034500 | 4/18/2024 7:54 PM | 34.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1,184 | 0 | 12.50% |
| AA240419P00035000 | 4/18/2024 7:59 PM | 35 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 981 | 0 | 6.25% |
| AA240419P00035500 | 4/18/2024 7:57 PM | 35.5 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 634 | 0 | 0.00% |
| AA240419P00036000 | 4/18/2024 7:47 PM | 36 | 0.79 | 0.00 | 0.00 | 0.00 | 0.00% | 565 | 0 | 0.00% |
| AA240419P00037000 | 4/18/2024 7:25 PM | 37 | 1.69 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 0.00% |
| AA240419P00038000 | 4/18/2024 7:53 PM | 38 | 2.51 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| AA240419P00039000 | 4/18/2024 7:29 PM | 39 | 3.56 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| AA240419P00040000 | 4/18/2024 4:53 PM | 40 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| AA240419P00045000 | 4/18/2024 4:32 PM | 45 | 9.70 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| AA240419P00050000 | 4/18/2024 3:03 PM | 50 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
Related Tickers
CENX Century Aluminum Company
17.42
-0.51%
KALU Kaiser Aluminum Corporation
90.17
+0.23%
CSTM Constellium SE
20.61
-0.58%
NHYDY Norsk Hydro ASA
6.45
-0.46%
NHY.OL Norsk Hydro ASA
70.90
-0.34%
AWC.AX Alumina Limited
1.5100
-2.58%
0486.HK United Company RUSAL, International Public Joint-Stock Company
2.550
-3.04%
AWCMY Alumina Limited
3.9700
+1.02%
1378.HK China Hongqiao Group Limited
9.750
-0.20%
NATIONALUM.NS National Aluminium Company Limited
184.80
+1.90%