Australia markets open in 37 minutes

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.49+0.09 (+0.24%)
At close: 04:00PM EDT
37.52 +0.03 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA250117C000125002024-03-05 4:04PM EDT12.5014.8523.0524.150.00-1350.00%
AA250117C000150002024-06-14 9:57AM EDT15.0023.2122.8023.000.00-113179.88%
AA250117C000175002024-06-07 2:30PM EDT17.5023.8720.4522.250.00-124395.26%
AA250117C000200002024-05-22 10:46AM EDT20.0022.9018.1519.050.00-352776.22%
AA250117C000225002024-06-04 11:22AM EDT22.5020.5816.0017.000.00-448772.39%
AA250117C000250002024-06-12 1:56PM EDT25.0016.9013.9014.100.00-159061.30%
AA250117C000300002024-06-18 11:25AM EDT30.0010.4510.1511.35-0.68-6.11%54,49962.18%
AA250117C000350002024-06-18 3:23PM EDT35.007.127.107.25+0.12+1.71%453,31853.30%
AA250117C000400002024-06-18 12:35PM EDT40.004.984.755.30+0.04+0.81%316,76452.87%
AA250117C000450002024-06-18 12:09PM EDT45.003.353.153.35+0.15+4.69%83,72750.61%
AA250117C000500002024-06-18 3:47PM EDT50.002.072.042.33-0.05-2.36%2024,92750.54%
AA250117C000550002024-06-18 9:30AM EDT55.001.301.311.91-0.04-2.99%18,82852.27%
AA250117C000600002024-06-17 10:41AM EDT60.000.770.840.970.00-211,74450.44%
AA250117C000650002024-06-14 11:11AM EDT65.000.650.520.650.00-21,00350.49%
AA250117C000700002024-06-17 10:52AM EDT70.000.350.330.440.00-11,48950.64%
AA250117C000750002024-06-18 11:56AM EDT75.000.280.190.59-0.04-12.50%401,68153.42%
AA250117C000800002024-06-17 12:00PM EDT80.000.160.130.330.00-31,58151.95%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA250117P000125002024-06-11 11:31AM EDT12.500.020.010.190.00-48082872.07%
AA250117P000150002024-06-13 1:18PM EDT15.000.100.030.14+0.02+25.00%287459.38%
AA250117P000175002024-06-04 11:19AM EDT17.500.140.100.220.00-1103,92155.86%
AA250117P000200002024-06-06 1:44PM EDT20.000.320.200.400.00-13,50553.61%
AA250117P000225002024-06-12 3:32PM EDT22.500.450.490.590.00-11,73252.15%
AA250117P000250002024-06-18 3:24PM EDT25.000.870.830.92-0.07-7.45%2814,43150.37%
AA250117P000300002024-06-18 3:24PM EDT30.001.981.942.04+0.01+0.51%25,69848.15%
AA250117P000350002024-06-18 1:11PM EDT35.003.753.753.90-0.05-1.32%97,33045.96%
AA250117P000400002024-06-18 3:47PM EDT40.006.406.356.50+0.05+0.79%146,89443.82%
AA250117P000450002024-06-17 9:57AM EDT45.009.808.709.800.00-45,32841.72%
AA250117P000500002024-06-17 2:45PM EDT50.0013.6713.0513.700.00-1519839.67%
AA250117P000550002024-06-18 9:35AM EDT55.0018.2017.6018.55+1.15+6.74%18345.17%
AA250117P000600002023-11-16 2:49PM EDT60.0033.9026.9529.700.00-20100.81%
AA250117P000650002024-05-31 12:43PM EDT65.0022.0025.8528.600.00-3457.81%
AA250117P000700002023-07-31 11:45AM EDT70.0034.1540.0540.700.00-10131.86%
AA250117P000750002023-04-27 10:03AM EDT75.0039.1040.6541.850.00-8099.07%
AA250117P000800002023-04-21 12:23PM EDT80.0042.3843.4044.400.00-2076.07%