Australia markets close in 4 hours 34 minutes

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.34-1.18 (-4.45%)
At close: 04:00PM EST
25.10 -0.24 (-0.95%)
After hours: 07:35PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240315C000125002024-01-09 3:36PM EST12.5019.5014.6516.350.00-166479.30%
AA240315C000150002024-01-19 12:22PM EST15.0011.6410.5013.150.00-3376294.92%
AA240315C000175002023-12-26 3:42PM EST17.5016.7512.5013.550.00-7271476.37%
AA240315C000200002024-02-16 10:03AM EST20.007.605.305.450.00-125157.03%
AA240315C000210002024-02-23 10:28AM EST21.005.784.304.650.00-2263.09%
AA240315C000220002024-02-26 9:56AM EST22.003.47--+3.47---0.00%
AA240315C000225002024-02-22 1:52PM EST22.505.253.003.250.00-644157.23%
AA240315C000230002024-02-26 2:57PM EST23.002.452.642.70-2.35-48.96%131053.13%
AA240315C000235002024-02-22 10:04AM EST23.504.502.252.320.00-8752.54%
AA240315C000240002024-02-26 3:58PM EST24.001.921.921.97-1.38-41.82%203852.83%
AA240315C000245002024-02-26 2:23PM EST24.501.44--+1.44---0.00%
AA240315C000250002024-02-26 3:57PM EST25.001.341.341.36-0.96-41.74%8113,01652.64%
AA240315C000255002024-02-26 3:56PM EST25.501.091.091.12-0.80-42.33%525452.54%
AA240315C000260002024-02-26 3:14PM EST26.000.840.880.91-0.77-47.83%29622652.64%
AA240315C000265002024-02-26 10:29AM EST26.500.880.710.73-0.48-35.29%2525252.83%
AA240315C000270002024-02-26 3:47PM EST27.000.550.560.58-0.61-52.59%18734152.93%
AA240315C000275002024-02-26 3:47PM EST27.500.460.440.47-0.52-53.06%1090653.42%
AA240315C000280002024-02-26 3:45PM EST28.000.330.340.37-0.46-58.23%1466,86253.52%
AA240315C000285002024-02-26 3:50PM EST28.500.270.270.30-0.41-60.29%151,11954.49%
AA240315C000290002024-02-26 3:27PM EST29.000.210.210.24-0.35-62.50%1815855.08%
AA240315C000295002024-02-26 1:00PM EST29.500.170.160.19-0.29-63.04%49955.47%
AA240315C000300002024-02-26 3:53PM EST30.000.140.130.15-0.24-63.16%12843,89956.25%
AA240315C000305002024-02-26 12:19PM EST30.500.130.100.12-0.43-76.79%254756.84%
AA240315C000310002024-02-26 1:44PM EST31.000.090.080.10-0.17-65.38%774457.81%
AA240315C000315002024-02-26 3:40PM EST31.500.060.060.08-0.19-76.00%32858.20%
AA240315C000320002024-02-26 2:33PM EST32.000.060.030.21-0.11-64.71%62,24968.75%
AA240315C000325002024-02-26 2:52PM EST32.500.050.020.21-0.10-66.67%121471.68%
AA240315C000330002024-02-23 1:57PM EST33.000.140.020.120.00-251167.97%
AA240315C000335002024-02-22 12:07PM EST33.500.180.010.220.00-1051578.13%
AA240315C000340002024-02-21 11:00AM EST34.000.160.010.100.00--2670.70%
AA240315C000350002024-02-26 3:36PM EST35.000.020.020.03-0.04-66.67%709,94467.97%
AA240315C000360002024-02-21 1:42PM EST36.000.100.000.190.00--1189.84%
AA240315C000400002024-02-26 3:06PM EST40.000.020.010.02+0.01+100.00%4018,34184.38%
AA240315C000450002024-02-15 2:30PM EST45.000.030.000.040.00-171,732106.25%
AA240315C000500002024-02-13 1:45PM EST50.000.010.000.050.00-61,234126.56%
AA240315C000550002024-02-23 9:30AM EST55.000.010.000.010.00-2684118.75%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240315P000125002024-02-05 12:43PM EST12.500.020.000.030.00-1342134.38%
AA240315P000150002024-02-14 1:28PM EST15.000.010.000.060.00-1001,550111.72%
AA240315P000175002024-02-20 11:07AM EST17.500.030.000.030.00-9602,34674.22%
AA240315P000190002024-02-26 1:38PM EST19.000.040.030.040.00-24022567.97%
AA240315P000200002024-02-26 2:05PM EST20.000.080.060.080.00-2015,95665.23%
AA240315P000210002024-02-26 2:34PM EST21.000.120.100.13+0.04+50.00%425560.55%
AA240315P000220002024-02-26 3:35PM EST22.000.220.190.22+0.07+46.67%1619157.62%
AA240315P000225002024-02-26 3:46PM EST22.500.280.260.29+0.09+47.37%123,25856.45%
AA240315P000230002024-02-26 3:55PM EST23.000.360.350.38+0.11+44.00%264555.47%
AA240315P000235002024-02-26 10:44AM EST23.500.470.470.50+0.14+42.42%52254.79%
AA240315P000240002024-02-26 3:34PM EST24.000.700.620.65+0.27+62.79%5491,02854.30%
AA240315P000245002024-02-26 3:43PM EST24.500.880.810.83+0.31+54.39%3764554.10%
AA240315P000250002024-02-26 3:51PM EST25.001.071.031.06+0.35+48.61%61114,50554.20%
AA240315P000255002024-02-26 2:48PM EST25.501.521.291.31+0.63+70.79%276754.10%
AA240315P000260002024-02-26 2:32PM EST26.001.781.571.60+0.66+58.93%212,80254.00%
AA240315P000265002024-02-26 3:59PM EST26.501.931.901.93+0.56+40.88%1235,65754.49%
AA240315P000270002024-02-26 12:06PM EST27.002.412.242.29+0.81+50.63%4110154.69%
AA240315P000275002024-02-26 10:33AM EST27.502.412.622.68+0.48+24.87%830855.27%
AA240315P000280002024-02-26 12:44PM EST28.003.303.003.10+1.02+44.74%1531055.66%
AA240315P000285002024-02-23 3:33PM EST28.502.653.453.550.00-838658.01%
AA240315P000290002024-02-22 2:14PM EST29.002.253.604.000.00-9863.18%
AA240315P000295002024-02-21 10:05AM EST29.502.804.354.450.00--360.74%
AA240315P000300002024-02-26 2:56PM EST30.005.124.804.95+1.24+31.96%206,50063.09%
AA240315P000350002024-02-26 9:51AM EST35.009.729.6011.25+1.54+18.83%65,620143.55%
AA240315P000400002024-02-26 3:49PM EST40.0014.7014.1015.15+2.17+17.32%14157.03%
AA240315P000450002023-12-22 9:37AM EST45.0011.3015.0015.700.00-100.00%
AA240315P000500002023-08-28 9:32AM EST50.0021.2523.5523.900.00-200.00%
AA240315P000550002023-09-20 2:19PM EST55.0025.6530.8531.200.00-30294.63%