Australia markets closed

Alcoa Corporation (AA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.64+0.59 (+1.44%)
At close: 04:00PM EDT
41.67 +0.03 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240719C000150002024-03-05 11:54AM EDT15.0012.1421.9022.750.00-1100.00%
AA240719C000175002024-04-26 1:30PM EDT17.5019.2523.6024.450.00-417136.43%
AA240719C000200002024-03-07 10:45AM EDT20.0010.1015.8017.850.00-12480.00%
AA240719C000225002024-05-23 9:30AM EDT22.5019.6519.0520.150.00-7226110.74%
AA240719C000250002024-05-13 12:06PM EDT25.0015.3715.0017.600.00-4507116.55%
AA240719C000300002024-05-23 2:42PM EDT30.0010.5411.9012.200.00-13,94264.65%
AA240719C000350002024-05-23 2:25PM EDT35.006.466.757.700.00-101,20056.98%
AA240719C000400002024-05-24 2:17PM EDT40.003.973.954.10+0.32+8.77%224,48350.46%
AA240719C000450002024-05-24 1:32PM EDT45.001.721.781.83+0.20+13.16%1613,82847.90%
AA240719C000500002024-05-24 3:58PM EDT50.000.740.700.76+0.06+8.82%1591,15848.24%
AA240719C000550002024-05-24 3:10PM EDT55.000.270.260.32+0.02+8.00%129,07349.71%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240719P000150002024-05-07 10:27AM EDT15.000.040.000.030.00-173101.56%
AA240719P000175002024-05-22 11:14AM EDT17.500.010.021.780.00-4801,269176.56%
AA240719P000200002024-05-17 3:20PM EDT20.000.010.001.910.00-203,370155.86%
AA240719P000225002024-05-23 12:23PM EDT22.500.010.012.030.00-7798137.79%
AA240719P000250002024-05-16 11:55AM EDT25.000.070.040.18-0.01-12.50%22,10370.31%
AA240719P000300002024-05-23 11:10AM EDT30.000.210.090.260.00-31,24352.73%
AA240719P000350002024-05-24 12:34PM EDT35.000.630.600.67-0.16-20.25%141,52347.56%
AA240719P000400002024-05-24 3:08PM EDT40.002.051.992.05-0.37-15.29%482,00143.85%
AA240719P000450002024-05-23 11:09AM EDT45.005.204.704.850.00-368642.36%
AA240719P000500002024-05-20 2:05PM EDT50.008.168.258.950.00-58344.24%