Australia markets closed

Alcoa Corporation (AA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.09+1.56 (+3.67%)
At close: 04:00PM EDT
43.25 -0.84 (-1.91%)
Pre-market: 08:59AM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA241018C000150002024-03-22 1:21PM EDT15.0016.5518.8522.450.00-120.00%
AA241018C000175002024-05-08 1:58PM EDT17.5019.320.000.000.00-110.00%
AA241018C000200002024-05-17 1:01PM EDT20.0021.560.000.000.00-140.00%
AA241018C000225002024-05-01 1:01PM EDT22.5012.550.000.000.00-1150.00%
AA241018C000250002024-05-17 3:40PM EDT25.0016.920.000.000.00-101540.00%
AA241018C000300002024-05-21 3:09PM EDT30.0014.950.000.000.00-15040.00%
AA241018C000350002024-05-21 10:25AM EDT35.0011.100.000.000.00-32,1900.00%
AA241018C000400002024-05-21 3:42PM EDT40.008.100.000.000.00-3611,3110.00%
AA241018C000450002024-05-21 12:28PM EDT45.005.550.000.000.00-122,4680.78%
AA241018C000500002024-05-21 3:49PM EDT50.003.690.000.000.00-202386.25%
AA241018C000550002024-05-21 3:33PM EDT55.002.360.000.000.00-781,5486.25%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA241018P000150002024-04-23 2:35PM EDT15.000.080.000.000.00-110050.00%
AA241018P000175002024-03-28 1:14PM EDT17.500.260.090.300.00-7012179.88%
AA241018P000200002024-04-12 10:57AM EDT20.000.400.070.970.00-111585.16%
AA241018P000225002024-05-20 10:21AM EDT22.500.170.000.000.00-1036725.00%
AA241018P000250002024-05-20 11:57AM EDT25.000.320.000.000.00-419725.00%
AA241018P000300002024-05-21 12:49PM EDT30.000.690.000.000.00-5456912.50%
AA241018P000350002024-05-21 2:26PM EDT35.001.580.000.000.00-89736.25%
AA241018P000400002024-05-21 9:30AM EDT40.003.600.000.000.00-28573.13%
AA241018P000450002024-05-21 9:58AM EDT45.005.650.000.000.00-12080.00%
AA241018P000500002024-05-20 11:24AM EDT50.0010.040.000.000.00-32230.00%