Australia markets closed

Alcoa Corporation (AA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.70+1.36 (+5.37%)
At close: 04:00PM EST
26.40 -0.30 (-1.12%)
Pre-market: 07:21AM EST
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240419C000125002023-12-28 3:02PM EST12.5022.0016.5519.700.00-240357.52%
AA240419C000150002024-01-19 10:16AM EST15.0012.0510.3514.550.00-1882141.80%
AA240419C000175002024-02-26 11:11AM EST17.508.000.000.000.00-11430.00%
AA240419C000200002024-02-27 3:03PM EST20.006.910.000.000.00-11940.00%
AA240419C000225002024-02-26 3:37PM EST22.503.700.000.000.00-671,3040.00%
AA240419C000250002024-02-27 3:46PM EST25.003.200.000.000.00-2361,7160.00%
AA240419C000300002024-02-27 3:58PM EST30.001.060.000.000.00-2,3795,6866.25%
AA240419C000350002024-02-27 3:59PM EST35.000.320.000.000.00-15515,98812.50%
AA240419C000400002024-02-27 3:50PM EST40.000.100.000.000.00-71,49325.00%
AA240419C000450002024-02-26 3:00PM EST45.000.030.000.000.00-1028725.00%
AA240419C000500002024-02-27 12:04PM EST50.000.040.000.000.00-35250.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240419P000125002024-01-26 11:29AM EST12.500.010.000.050.00-24058589.06%
AA240419P000150002024-02-22 10:26AM EST15.000.080.000.000.00-16,58625.00%
AA240419P000175002024-02-27 11:48AM EST17.500.110.000.000.00-133225.00%
AA240419P000200002024-02-27 1:54PM EST20.000.220.000.000.00-71,93725.00%
AA240419P000225002024-02-27 3:56PM EST22.500.600.000.000.00-1261,81212.50%
AA240419P000250002024-02-27 3:55PM EST25.001.370.000.000.00-4166,3146.25%
AA240419P000300002024-02-27 3:09PM EST30.004.220.000.000.00-193,2110.00%
AA240419P000350002024-02-27 12:15PM EST35.008.750.000.000.00-26180.00%
AA240419P000400002024-02-23 3:39PM EST40.0013.600.000.000.00-11670.00%
AA240419P000450002023-12-29 11:58AM EST45.0011.4513.9515.900.00-800.00%
AA240419P000500002024-01-18 12:14PM EST50.0023.2021.9524.550.00-30146.09%