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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240920C000175002024-04-09 3:42PM EDT17.5019.9519.1020.200.00-11210.00%
AA240920C000200002024-04-03 2:51PM EDT20.0018.1516.8517.800.00-13350.00%
AA240920C000225002024-03-22 9:51AM EDT22.5010.0013.7514.900.00-13720.00%
AA240920C000250002024-04-26 9:54AM EDT25.0012.9015.6516.850.00-318467.72%
AA240920C000300002024-05-17 9:53AM EDT30.0011.9912.2012.55+0.32+2.74%41,42658.59%
AA240920C000350002024-05-17 3:06PM EDT35.008.208.208.85+0.25+3.14%241,52153.91%
AA240920C000400002024-05-17 3:58PM EDT40.005.405.255.40+0.40+8.00%689,12950.24%
AA240920C000450002024-05-17 3:51PM EDT45.003.253.153.30+0.25+8.33%282,08049.32%
AA240920C000500002024-05-17 3:38PM EDT50.001.851.851.91+0.13+7.56%1785448.51%
AA240920C000550002024-05-15 3:15PM EDT55.000.851.021.290.00-547851.32%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240920P000125002024-05-10 11:25AM EDT12.500.010.000.050.00-1,9204,42782.81%
AA240920P000150002024-05-09 2:24PM EDT15.000.040.000.150.00-19381.84%
AA240920P000175002024-05-15 10:41AM EDT17.500.060.000.180.00-51,82572.27%
AA240920P000200002024-05-14 11:05AM EDT20.000.100.010.230.00-10082564.84%
AA240920P000225002024-05-02 9:50AM EDT22.500.420.060.320.00-11,60460.25%
AA240920P000250002024-05-17 3:48PM EDT25.000.230.120.28-0.09-28.12%64,71751.66%
AA240920P000300002024-05-17 12:58PM EDT30.000.720.500.73-0.08-10.00%124,20050.00%
AA240920P000350002024-05-17 12:00PM EDT35.001.761.671.75-0.12-6.38%244,64846.58%
AA240920P000400002024-05-17 10:18AM EDT40.003.703.503.65-0.25-6.33%181,15744.61%
AA240920P000450002024-05-17 10:28AM EDT45.006.356.356.50-0.50-7.30%337543.21%
AA240920P000500002024-05-15 12:58PM EDT50.0011.309.9510.600.00-1818547.46%