Australia markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.17-0.54 (-1.36%)
As of 09:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240614C000260002024-05-09 11:52AM EDT26.0010.8514.4516.550.00-1613751.56%
AA240614C000280002024-05-07 12:02PM EDT28.009.7714.3514.800.00--7799.41%
AA240614C000300002024-05-10 9:41AM EDT30.007.749.3012.750.00--5515.63%
AA240614C000310002024-06-12 2:21PM EDT31.009.270.000.000.00-10110.00%
AA240614C000320002024-06-03 11:01AM EDT32.0012.556.808.300.00-37236.33%
AA240614C000330002024-06-10 3:57PM EDT33.008.335.857.350.00-44218.36%
AA240614C000350002024-06-11 3:40PM EDT35.005.154.005.200.00-39164.06%
AA240614C000360002024-06-10 3:50PM EDT36.004.963.004.200.00-222136.72%
AA240614C000365002024-06-07 10:57AM EDT36.504.880.000.000.00-49490.00%
AA240614C000370002024-06-11 2:51PM EDT37.003.352.013.200.00-421109.18%
AA240614C000380002024-06-11 2:13PM EDT38.002.501.302.050.00-184386.13%
AA240614C000385002024-06-11 10:06AM EDT38.501.550.851.600.00-2274.02%
AA240614C000390002024-06-12 11:35AM EDT39.001.660.581.080.00-315264.26%
AA240614C000395002024-06-12 3:53PM EDT39.500.800.270.770.00-51457.81%
AA240614C000400002024-06-12 3:58PM EDT40.000.480.200.550.00-27629861.13%
AA240614C000405002024-06-12 3:24PM EDT40.500.370.040.510.00-6887764.84%
AA240614C000410002024-06-12 3:43PM EDT41.000.140.040.380.00-5621,01969.34%
AA240614C000415002024-06-12 3:46PM EDT41.500.090.000.000.00-29664125.00%
AA240614C000420002024-06-12 3:59PM EDT42.000.040.000.000.00-6,2701,30325.00%
AA240614C000425002024-06-13 9:30AM EDT42.500.030.000.00-0.01-20.00%131425.00%
AA240614C000430002024-06-12 3:04PM EDT43.000.050.020.750.00-48466134.77%
AA240614C000435002024-06-12 3:05PM EDT43.500.050.010.750.00-28256144.34%
AA240614C000440002024-06-12 1:30PM EDT44.000.050.000.000.00-6023250.00%
AA240614C000445002024-06-12 2:00PM EDT44.500.030.010.750.00-2480163.67%
AA240614C000450002024-06-12 2:37PM EDT45.000.010.000.750.00-31229172.27%
AA240614C000455002024-06-12 3:26PM EDT45.500.020.000.140.00-5132119.53%
AA240614C000460002024-06-10 12:24PM EDT46.000.040.010.750.00-28115190.63%
AA240614C000465002024-06-06 11:48AM EDT46.500.220.000.000.00-21950.00%
AA240614C000470002024-06-07 3:57PM EDT47.000.030.000.000.00-27150.00%
AA240614C000475002024-06-04 1:43PM EDT47.500.110.000.750.00-11214.84%
AA240614C000480002024-06-12 2:05PM EDT48.000.010.000.000.00-217150.00%
AA240614C000485002024-06-06 3:05PM EDT48.500.080.000.000.00--150.00%
AA240614C000490002024-06-12 10:05AM EDT49.000.010.000.000.00-25462550.00%
AA240614C000500002024-06-12 9:38AM EDT50.000.010.000.000.00-2619150.00%
AA240614C000510002024-06-12 10:09AM EDT51.000.010.000.000.00-3115250.00%
AA240614C000520002024-06-03 12:48PM EDT52.000.060.000.750.00-3738281.64%
AA240614C000530002024-06-10 12:57PM EDT53.000.010.000.000.00-7027550.00%
AA240614C000540002024-06-05 12:15PM EDT54.000.020.000.010.00-243156.25%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240614P000290002024-05-30 1:31PM EDT29.000.010.000.750.00-338353317.58%
AA240614P000300002024-05-24 1:26PM EDT30.000.010.000.750.00-826289.84%
AA240614P000310002024-06-11 11:40AM EDT31.000.010.000.000.00-8417650.00%
AA240614P000320002024-06-11 9:50AM EDT32.000.010.000.000.00-10012050.00%
AA240614P000330002024-06-12 10:58AM EDT33.000.010.010.000.00-11116993.75%
AA240614P000340002024-06-12 1:23PM EDT34.000.010.000.750.00-101240182.62%
AA240614P000350002024-06-07 3:34PM EDT35.000.030.010.750.00-157157.03%
AA240614P000360002024-06-07 2:52PM EDT36.000.070.010.000.00-236850.00%
AA240614P000365002024-06-11 2:28PM EDT36.500.050.000.000.00-465225.00%
AA240614P000370002024-06-11 11:10AM EDT37.000.050.010.740.00-6302102.15%
AA240614P000375002024-06-12 2:13PM EDT37.500.050.020.750.00-24089.06%
AA240614P000380002024-06-12 3:55PM EDT38.000.080.050.500.00-211,14462.50%
AA240614P000385002024-06-12 3:56PM EDT38.500.120.040.520.00-72,31270.70%
AA240614P000390002024-06-12 3:25PM EDT39.000.250.000.000.00-384291.56%
AA240614P000395002024-06-12 3:33PM EDT39.500.430.240.550.00-6427431.06%
AA240614P000400002024-06-12 3:56PM EDT40.000.580.531.020.00-5153442.77%
AA240614P000405002024-06-12 3:24PM EDT40.500.790.751.500.00-4888152.73%
AA240614P000410002024-06-12 2:32PM EDT41.001.051.171.900.00-8527848.44%
AA240614P000415002024-06-12 11:44AM EDT41.501.141.602.350.00-5756843.75%
AA240614P000420002024-06-12 3:46PM EDT42.002.290.000.000.00-342660.00%
AA240614P000425002024-06-11 2:38PM EDT42.502.320.000.000.00-6540.00%
AA240614P000430002024-06-12 2:44PM EDT43.002.622.854.050.00-28154111.72%
AA240614P000435002024-06-12 2:26PM EDT43.503.120.000.000.00-11870.00%
AA240614P000440002024-06-12 10:14AM EDT44.002.860.000.000.00-41580.00%
AA240614P000445002024-06-05 3:56PM EDT44.502.450.000.000.00-51600.00%
AA240614P000450002024-06-12 1:42PM EDT45.004.294.856.050.00-2120147.27%
AA240614P000455002024-06-11 10:01AM EDT45.506.095.206.700.00-535180.47%
AA240614P000460002024-06-12 9:51AM EDT46.004.925.707.200.00-127189.06%
AA240614P000465002024-05-30 3:30PM EDT46.502.656.207.700.00-3737197.66%
AA240614P000470002024-06-03 10:00AM EDT47.002.986.708.200.00-13205.86%
AA240614P000480002024-05-28 11:20AM EDT48.005.006.3010.550.00-11385.35%
AA240614P000500002024-06-10 2:00PM EDT50.008.500.000.000.00-560.00%