Australia markets closed

Alcoa Corporation (AA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.40+1.42 (+3.64%)
At close: 04:00PM EDT
40.40 0.00 (0.00%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240628C000260002024-06-11 9:32AM EDT26.0014.0313.9514.550.00-1618186.72%
AA240628C000280002024-06-20 10:45AM EDT28.0010.7011.6013.450.00-210153.91%
AA240628C000300002024-06-14 10:31AM EDT30.007.3610.3011.450.00--4178.32%
AA240628C000310002024-06-17 1:49PM EDT31.006.558.4510.950.00-13143.75%
AA240628C000340002024-06-21 2:59PM EDT34.006.105.708.10+2.50+69.44%56121.97%
AA240628C000350002024-06-21 3:19PM EDT35.005.675.256.50+0.31+5.78%25105.66%
AA240628C000360002024-06-21 2:04PM EDT36.003.494.305.55+1.27+57.21%42394.92%
AA240628C000365002024-06-18 1:02PM EDT36.501.833.105.000.00-131357.81%
AA240628C000370002024-06-21 2:04PM EDT37.002.572.713.85+0.77+42.78%53475.39%
AA240628C000375002024-06-21 1:00PM EDT37.502.302.774.05+0.75+48.39%322171.88%
AA240628C000380002024-06-21 1:58PM EDT38.001.772.452.79+0.37+26.43%2918057.13%
AA240628C000385002024-06-21 3:52PM EDT38.502.282.022.40+1.15+101.77%393156.06%
AA240628C000390002024-06-21 3:59PM EDT39.001.781.761.85+0.85+91.40%47040545.51%
AA240628C000395002024-06-21 3:51PM EDT39.501.501.431.49+0.83+123.88%3476844.14%
AA240628C000400002024-06-21 3:59PM EDT40.001.121.131.19+0.55+96.49%40424143.99%
AA240628C000405002024-06-21 3:58PM EDT40.500.880.870.92+0.46+109.52%9320043.36%
AA240628C000410002024-06-21 3:58PM EDT41.000.680.660.70+0.37+119.35%10011743.16%
AA240628C000415002024-06-21 3:55PM EDT41.500.530.470.54+0.32+152.38%918643.95%
AA240628C000420002024-06-21 3:58PM EDT42.000.380.340.41+0.20+111.11%12915844.63%
AA240628C000425002024-06-21 3:48PM EDT42.500.240.240.30+0.14+140.00%315044.82%
AA240628C000430002024-06-21 3:59PM EDT43.000.200.170.22+0.11+122.22%12610045.31%
AA240628C000435002024-06-21 3:56PM EDT43.500.170.120.17+0.11+183.33%1746.68%
AA240628C000440002024-06-21 3:41PM EDT44.000.100.090.12+0.01+11.11%4463746.88%
AA240628C000450002024-06-21 1:45PM EDT45.000.030.030.17-0.28-90.32%34553.13%
AA240628C000455002024-06-18 10:10AM EDT45.500.320.020.870.00-1387.30%
AA240628C000460002024-06-20 3:44PM EDT46.000.030.020.750.00-11,39387.89%
AA240628C000465002024-06-13 11:09AM EDT46.500.040.020.540.00-6684.18%
AA240628C000470002024-06-12 12:11PM EDT47.000.130.010.740.00-37096.58%
AA240628C000480002024-06-20 1:06PM EDT48.000.020.010.750.00-148105.86%
AA240628C000490002024-06-18 12:41PM EDT49.000.010.001.270.00-116133.98%
AA240628C000500002024-06-21 11:37AM EDT50.000.010.001.20-0.07-87.50%10201140.23%
AA240628C000510002024-06-03 10:57AM EDT51.000.430.000.420.00-11112.70%
AA240628C000520002024-06-21 11:50AM EDT52.000.010.000.21-0.19-95.00%11012103.91%
AA240628C000550002024-06-21 10:44AM EDT55.000.010.000.15-0.10-90.91%11,665114.84%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240628P000280002024-06-13 2:46PM EDT28.000.070.000.750.00-4,0004,000196.68%
AA240628P000300002024-06-21 2:36PM EDT30.000.010.000.210.00-11474125.00%
AA240628P000310002024-06-21 2:17PM EDT31.000.010.000.03-0.03-75.00%25120282.81%
AA240628P000320002024-06-21 3:09PM EDT32.000.010.000.02-0.06-85.71%71670.31%
AA240628P000330002024-06-21 3:59PM EDT33.000.110.010.11-0.01-8.33%102181.64%
AA240628P000340002024-06-21 2:59PM EDT34.000.030.010.03-0.03-50.00%193459.38%
AA240628P000350002024-06-21 1:50PM EDT35.000.050.010.08-0.07-58.33%2177458.20%
AA240628P000355002024-06-21 2:46PM EDT35.500.060.020.06-0.06-50.00%73152.34%
AA240628P000360002024-06-21 12:35PM EDT36.000.040.020.16-0.14-77.78%116256.06%
AA240628P000365002024-06-21 2:34PM EDT36.500.100.050.08-0.20-66.67%141949.41%
AA240628P000370002024-06-21 3:54PM EDT37.000.090.070.09-0.25-73.53%5520445.51%
AA240628P000375002024-06-21 3:41PM EDT37.500.130.100.13-0.35-72.92%11229444.34%
AA240628P000380002024-06-21 3:49PM EDT38.000.170.160.18-0.41-70.69%1,06311642.68%
AA240628P000385002024-06-21 3:48PM EDT38.500.280.230.29-0.59-67.82%783643.75%
AA240628P000390002024-06-21 3:56PM EDT39.000.380.340.40-0.62-62.00%18720342.77%
AA240628P000395002024-06-21 3:59PM EDT39.500.530.490.54-0.75-58.59%419141.70%
AA240628P000400002024-06-21 3:58PM EDT40.000.730.690.73-0.99-57.56%56611341.26%
AA240628P000405002024-06-21 3:55PM EDT40.500.880.920.98-1.43-61.90%135741.60%
AA240628P000410002024-06-21 3:58PM EDT41.001.231.191.26-1.37-52.69%818541.31%
AA240628P000415002024-06-17 12:40PM EDT41.504.341.511.750.00-1949.32%
AA240628P000420002024-06-18 12:23PM EDT42.004.261.892.000.00-110244.14%
AA240628P000425002024-06-20 1:55PM EDT42.504.072.182.500.00-242350.68%
AA240628P000430002024-06-17 3:26PM EDT43.005.452.563.050.00-202359.77%
AA240628P000440002024-06-20 9:31AM EDT44.006.052.934.200.00-81480.57%
AA240628P000450002024-06-10 3:45PM EDT45.004.073.604.800.00-1263.67%
AA240628P000460002024-06-12 9:53AM EDT46.005.105.056.700.00--179.30%
AA240628P000490002024-05-30 10:30AM EDT49.005.107.559.000.00-10116.02%
AA240628P000500002024-06-05 3:15PM EDT50.007.868.0510.450.00--0157.62%
AA240628P000510002024-05-30 1:34PM EDT51.006.1010.4011.750.00-11138.67%