Australia markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.52-1.23 (-4.43%)
At close: 04:00PM EST
26.50 -0.02 (-0.08%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240301C000225002024-02-23 11:38AM EST22.504.203.605.05-0.95-18.45%11124.22%
AA240301C000230002024-02-15 2:01PM EST23.004.503.503.650.00-151870.31%
AA240301C000240002024-02-23 1:19PM EST24.003.022.402.75-2.83-48.38%11153.13%
AA240301C000250002024-02-23 2:01PM EST25.001.981.721.95+0.12+6.45%15966.21%
AA240301C000255002024-02-23 3:32PM EST25.501.411.361.42-0.99-41.25%11858.40%
AA240301C000260002024-02-23 3:54PM EST26.001.091.041.09-0.71-39.44%166957.91%
AA240301C000265002024-02-23 3:58PM EST26.500.780.770.82-0.75-49.02%11210857.91%
AA240301C000270002024-02-23 3:59PM EST27.000.570.580.60-0.75-56.82%68611558.98%
AA240301C000275002024-02-23 3:53PM EST27.500.420.410.43-0.57-57.58%1518859.18%
AA240301C000280002024-02-23 3:56PM EST28.000.280.280.30-0.54-65.85%2,05793559.38%
AA240301C000285002024-02-23 3:59PM EST28.500.190.190.20-0.38-66.67%16128259.57%
AA240301C000290002024-02-23 3:30PM EST29.000.150.130.16-0.28-65.12%5452662.11%
AA240301C000295002024-02-23 3:38PM EST29.500.090.090.11-0.24-72.73%731,19563.28%
AA240301C000300002024-02-23 3:41PM EST30.000.070.060.08-0.17-70.83%5337264.45%
AA240301C000305002024-02-23 2:32PM EST30.500.060.040.06-0.12-66.67%2719666.41%
AA240301C000310002024-02-23 2:18PM EST31.000.040.020.04-0.07-63.64%2160765.63%
AA240301C000315002024-02-22 3:29PM EST31.500.080.010.210.00-1013792.19%
AA240301C000320002024-02-21 3:34PM EST32.000.050.010.20-0.07-58.33%114397.27%
AA240301C000325002024-02-21 1:48PM EST32.500.080.000.200.00-711102.34%
AA240301C000330002024-02-20 12:41PM EST33.000.040.000.040.00-1024881.25%
AA240301C000340002024-02-23 11:52AM EST34.000.010.000.01-0.01-50.00%7654975.00%
AA240301C000345002024-02-23 11:23AM EST34.500.010.000.01-0.02-66.67%215881.25%
AA240301C000350002024-02-23 11:25AM EST35.000.010.000.01-0.02-66.67%626784.38%
AA240301C000360002024-02-13 9:47AM EST36.000.080.000.160.00-16134.38%
AA240301C000370002024-02-13 9:33AM EST37.000.020.000.150.00-44142.19%
AA240301C000380002024-02-21 9:53AM EST38.000.010.000.150.00-255150.78%
AA240301C000400002024-02-02 11:16AM EST40.000.040.000.150.00-421167.97%
AA240301C000420002024-01-16 9:37AM EST42.000.050.000.030.00--50146.88%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240301P000180002024-02-05 10:46AM EST18.000.010.000.290.00--240196.09%
AA240301P000200002024-02-13 2:17PM EST20.000.040.000.050.00-1,1621,190107.81%
AA240301P000210002024-02-23 10:32AM EST21.000.010.000.26-0.01-50.00%152126.95%
AA240301P000215002024-02-21 3:46PM EST21.500.020.000.050.00--1,30384.38%
AA240301P000220002024-02-23 10:02AM EST22.000.080.000.17+0.05+166.67%159996.48%
AA240301P000230002024-02-23 3:57PM EST23.000.030.030.05-0.01-25.00%9752666.02%
AA240301P000235002024-02-23 10:41AM EST23.500.080.050.07+0.02+33.33%1,0151063.28%
AA240301P000240002024-02-23 3:47PM EST24.000.080.070.09+0.01+14.29%20752558.40%
AA240301P000245002024-02-23 3:41PM EST24.500.140.130.16+0.03+27.27%2,3283458.79%
AA240301P000250002024-02-23 3:52PM EST25.000.210.210.23+0.06+40.00%23829456.64%
AA240301P000255002024-02-23 3:58PM EST25.500.350.340.35+0.16+84.21%2518156.15%
AA240301P000260002024-02-23 3:59PM EST26.000.520.510.54+0.23+79.31%2011,30456.35%
AA240301P000265002024-02-23 3:46PM EST26.500.760.740.77+0.34+80.95%19419056.45%
AA240301P000270002024-02-23 3:48PM EST27.001.041.021.06+0.45+76.27%1481,02156.74%
AA240301P000275002024-02-23 3:05PM EST27.501.361.351.40+0.55+67.90%6033357.23%
AA240301P000280002024-02-23 3:52PM EST28.001.721.711.79+0.65+60.75%2327457.62%
AA240301P000285002024-02-23 1:33PM EST28.501.932.082.32+0.55+39.86%102862.31%
AA240301P000290002024-02-22 2:20PM EST29.001.752.482.690.00-65956.64%
AA240301P000295002024-02-22 3:47PM EST29.502.102.963.150.00--258.59%
AA240301P000300002024-02-23 1:02PM EST30.003.273.353.70+0.70+27.24%62558.59%
AA240301P000310002024-02-22 9:42AM EST31.003.554.054.700.00-119103.13%
AA240301P000320002024-02-23 12:48PM EST32.005.144.856.20+0.81+18.71%92982.03%
AA240301P000330002024-02-23 1:36PM EST33.006.176.056.80+1.00+19.34%786144.53%
AA240301P000340002024-02-22 11:52AM EST34.006.416.758.550.00-12133.98%
AA240301P000370002024-01-26 2:09PM EST37.006.779.7511.650.00-20176.56%
AA240301P000390002024-02-01 10:43AM EST39.009.6012.2013.350.00-10210.16%