Australia markets closed

Alcoa Corporation (AA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.47-0.08 (-0.23%)
At close: 04:03PM EDT
35.31 -0.16 (-0.45%)
Pre-market: 08:35AM EDT
In the money
Show:ListStraddle
Strike:22.50
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240419C000225002024-04-18 10:48AM EDT2024-04-1913.250.000.000.00-231,1470.00%
AA240517C000225002024-04-18 9:33AM EDT2024-05-1712.700.000.000.00-130.00%
AA240621C000225002024-04-15 3:02PM EDT2024-06-2114.040.000.000.00-21920.00%
AA240719C000225002024-04-15 9:37AM EDT2024-07-1915.100.000.000.00-12320.00%
AA240920C000225002024-03-22 9:51AM EDT2024-09-2010.000.000.000.00-13720.00%
AA241018C000225002024-04-04 1:07PM EDT2024-10-1816.020.000.000.00-1150.00%
AA250117C000225002024-04-15 9:46AM EDT2025-01-1716.500.000.000.00-175000.00%
AA260116C000225002024-04-08 12:45PM EDT2026-01-1617.780.000.000.00-1570.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240419P000225002024-04-17 11:40AM EDT2024-04-190.030.000.000.00-51,83450.00%
AA240517P000225002024-04-09 10:08AM EDT2024-05-170.040.000.000.00-12,33450.00%
AA240621P000225002024-04-18 9:59AM EDT2024-06-210.120.000.000.00-61,61025.00%
AA240719P000225002024-04-17 1:51PM EDT2024-07-190.190.000.000.00-392425.00%
AA240920P000225002024-04-18 1:10PM EDT2024-09-200.440.000.000.00-531,59012.50%
AA241018P000225002024-04-18 10:06AM EDT2024-10-180.670.000.000.00-139612.50%
AA250117P000225002024-04-17 1:55PM EDT2025-01-171.040.000.000.00-2681,67012.50%
AA260116P000225002024-04-18 10:01AM EDT2026-01-162.880.000.000.00-308956.25%