Mail

Australia markets open in 8 hours 26 minutes

ALL ORDS
8,065.50
+113.20(+1.42%)
AUD/USD
0.6612
-0.0014(-0.21%)
ASX 200
7,793.30
+110.90(+1.44%)
OIL
78.26
-0.22(-0.28%)
GOLD
2,324.60
-6.60(-0.28%)
Bitcoin AUD
96,322.14
+416.97(+0.43%)

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

37.64

+0.32

(+0.85%)

As of 11:33AM EDT. Market open.

In the money

Show:ListStraddle

Strike:22.50

Callsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AA240517C00022500	2024-04-26 1:27PM EDT	2024-05-17	14.05	14.90	15.45	0.00	-	1	2	137.50%
AA240621C00022500	2024-04-15 3:02PM EDT	2024-06-21	14.04	15.15	15.55	0.00	-	2	192	90.43%
AA240719C00022500	2024-04-15 9:37AM EDT	2024-07-19	15.10	15.25	15.50	0.00	-	1	232	72.95%
AA240920C00022500	2024-03-22 9:51AM EDT	2024-09-20	10.00	13.75	14.90	0.00	-	1	372	0.00%
AA241018C00022500	2024-05-01 1:01PM EDT	2024-10-18	12.55	15.80	15.95	0.00	-	1	15	65.04%
AA250117C00022500	2024-04-22 10:55AM EDT	2025-01-17	15.20	16.20	17.75	0.00	-	10	490	71.53%
AA260116C00022500	2024-05-06 3:38PM EDT	2026-01-16	18.23	18.15	18.60	0.00	-	4	56	59.03%

Putsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AA240517P00022500	2024-04-24 1:48PM EDT	2024-05-17	0.03	0.00	0.13	0.00	-	50	2,284	148.83%
AA240621P00022500	2024-05-07 11:13AM EDT	2024-06-21	0.04	0.01	0.15	-0.01	-20.00%	5	1,482	75.39%
AA240719P00022500	2024-05-01 3:00PM EDT	2024-07-19	0.15	0.07	0.24	0.00	-	31	818	66.80%
AA240920P00022500	2024-05-02 9:50AM EDT	2024-09-20	0.42	0.10	0.45	0.00	-	1	1,604	55.37%
AA241018P00022500	2024-04-29 2:26PM EDT	2024-10-18	0.38	0.32	0.38	0.00	-	41	357	53.32%
AA250117P00022500	2024-05-06 11:41AM EDT	2025-01-17	0.79	0.71	0.79	0.00	-	1	1,591	52.49%
AA260116P00022500	2024-05-01 1:26PM EDT	2026-01-16	2.67	2.11	2.24	0.00	-	2	902	49.90%