Australia markets closed

Alcoa Corporation (AA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.22+1.07 (+2.67%)
At close: 04:00PM EDT
41.26 +0.04 (+0.10%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240621C000125002024-04-22 9:45AM EDT12.5023.3526.5530.800.00--2389.65%
AA240621C000150002024-05-17 3:07PM EDT15.0026.2624.3528.30+1.01+4.00%120163.28%
AA240621C000175002024-05-13 9:57AM EDT17.5022.0523.3525.500.00-950207.42%
AA240621C000200002024-05-16 11:34AM EDT20.0020.4120.5522.200.00-2151128.52%
AA240621C000225002024-05-14 10:36AM EDT22.5017.4618.6519.100.00-4192109.96%
AA240621C000250002024-05-17 3:04PM EDT25.0016.0016.2018.35+0.44+2.83%21,549150.10%
AA240621C000300002024-05-17 3:37PM EDT30.0011.3010.2511.95+0.48+4.44%946,36494.82%
AA240621C000350002024-05-17 3:59PM EDT35.006.556.556.85+0.41+6.68%485,97151.51%
AA240621C000400002024-05-17 3:59PM EDT40.002.872.882.94+0.54+23.18%69412,20745.46%
AA240621C000450002024-05-17 3:47PM EDT45.000.950.930.97+0.16+20.25%8045,29845.17%
AA240621C000500002024-05-17 3:34PM EDT50.000.300.270.32+0.05+20.00%3223,55748.54%
AA240621C000550002024-05-17 3:45PM EDT55.000.120.060.68+0.06+100.00%1639967.09%
AA240621C000600002024-05-16 1:33PM EDT60.000.050.030.070.00-224956.64%
AA240621C000650002024-05-16 12:15PM EDT65.000.040.020.070.00-131265.63%
AA240621C000700002024-05-10 1:15PM EDT70.000.010.010.080.00-164474.22%
AA240621C000750002024-05-17 10:26AM EDT75.000.010.000.080.00-17181.25%
AA240621C000800002024-05-17 1:06PM EDT80.000.010.000.02-0.01-50.00%2058476.56%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240621P000125002024-04-22 9:30AM EDT12.500.020.000.020.00-110,412142.19%
AA240621P000150002024-04-26 10:17AM EDT15.000.030.000.020.00-11,335121.88%
AA240621P000175002024-05-10 11:22AM EDT17.500.010.000.050.00-2404,092114.84%
AA240621P000200002024-05-09 11:02AM EDT20.000.030.010.130.00-1210,294112.89%
AA240621P000225002024-05-14 2:53PM EDT22.500.070.010.340.00-21,479112.50%
AA240621P000250002024-05-15 12:56PM EDT25.000.030.000.250.00-148,70789.45%
AA240621P000300002024-05-17 1:47PM EDT30.000.090.070.17-0.01-10.00%1215,89660.35%
AA240621P000350002024-05-17 3:58PM EDT35.000.310.300.34-0.14-31.11%1,4867,70846.14%
AA240621P000400002024-05-17 3:40PM EDT40.001.571.521.58-0.40-20.30%4944,60542.58%
AA240621P000450002024-05-17 3:57PM EDT45.004.624.554.70-1.68-26.67%5613943.99%
AA240621P000500002024-05-16 1:05PM EDT50.009.508.2010.650.00-1859.86%
AA240621P000550002024-04-24 2:09PM EDT55.0018.8012.8016.050.00-1277.83%
AA240621P000600002023-05-09 2:55PM EDT60.0024.2024.3525.050.00-13218.46%
AA240621P000650002023-04-28 12:08PM EDT65.0028.5831.0031.650.00-10268.46%
AA240621P000700002023-04-11 12:39PM EDT70.0030.0534.5535.150.00--6254.44%
AA240621P000800002023-04-04 9:33AM EDT80.0039.0045.2045.950.00-10295.75%