Australia markets closed

Alcoa Corporation (AA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.95-0.23 (-0.59%)
At close: 04:00PM EDT
39.05 +0.10 (+0.25%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240719C000450002024-07-12 3:41PM EDT2024-07-190.090.040.30-0.05-35.71%1,84111,50681.84%
AA240726C000450002024-07-12 11:58AM EDT2024-07-260.160.130.22-0.08-33.33%429156.06%
AA240802C000450002024-07-12 3:26PM EDT2024-08-020.370.281.56-0.07-15.91%24677.59%
AA240809C000450002024-07-11 11:42AM EDT2024-08-090.540.420.530.00-113252.05%
AA240816C000450002024-07-12 3:53PM EDT2024-08-160.650.620.68-0.14-17.72%1603,07551.86%
AA240823C000450002024-07-12 11:23AM EDT2024-08-230.760.722.09-0.52-40.62%1365.48%
AA240920C000450002024-07-12 3:47PM EDT2024-09-201.381.331.39-0.12-8.00%463,70050.22%
AA241018C000450002024-07-12 1:56PM EDT2024-10-181.961.932.00-0.14-6.67%353,07850.44%
AA250117C000450002024-07-12 3:20PM EDT2025-01-173.573.403.55+0.08+2.29%6913,88450.46%
AA250620C000450002024-07-10 2:18PM EDT2025-06-205.255.306.400.00-79053.33%
AA260116C000450002024-07-10 10:19AM EDT2026-01-167.657.358.700.00-661253.38%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240719P000450002024-07-12 2:15PM EDT2024-07-195.855.956.65-0.25-4.10%482890.63%
AA240726P000450002024-07-11 1:52PM EDT2024-07-265.955.406.75+0.35+6.25%24086.33%
AA240816P000450002024-07-11 12:40PM EDT2024-08-166.296.456.650.00-170550.39%
AA240823P000450002024-07-03 10:46AM EDT2024-08-234.145.707.950.00--250.54%
AA240920P000450002024-07-12 10:36AM EDT2024-09-206.957.057.20-0.35-4.79%3329846.02%
AA241018P000450002024-07-11 10:13AM EDT2024-10-187.656.507.650.00-326045.39%
AA250117P000450002024-07-12 2:13PM EDT2025-01-178.507.658.70+0.92+12.14%35,34942.82%
AA250620P000450002024-07-05 9:41AM EDT2025-06-208.309.8010.100.00-117841.33%
AA260116P000450002024-07-05 12:23PM EDT2026-01-169.8610.1511.550.00-32540.17%