Australia markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.02+0.08 (+0.32%)
At close: 04:00PM EST
25.03 +0.01 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:25.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA231215C000250002023-12-08 3:52PM EST2023-12-150.650.660.71-0.06-8.45%3493,84750.68%
AA231222C000250002023-12-08 2:16PM EST2023-12-220.950.951.00-0.02-2.06%5823250.68%
AA231229C000250002023-12-08 1:16PM EST2023-12-291.131.141.19+0.23+25.56%94149.32%
AA240105C000250002023-12-07 12:53PM EST2024-01-051.181.341.400.00-143050.34%
AA240112C000250002023-12-07 2:51PM EST2024-01-121.571.531.67+0.17+12.14%5451.51%
AA240119C000250002023-12-08 3:58PM EST2024-01-191.951.962.00+0.05+2.63%333,32358.30%
AA240126C000250002023-12-07 3:18PM EST2024-01-261.98--0.00---0.00%
AA240216C000250002023-12-08 3:54PM EST2024-02-162.432.452.49+0.04+1.67%1934,61156.45%
AA240315C000250002023-12-08 3:01PM EST2024-03-152.862.822.87+0.22+8.33%401,66055.03%
AA240419C000250002023-12-08 1:40PM EST2024-04-193.503.303.40+0.51+17.06%14567055.71%
AA240621C000250002023-12-08 1:51PM EST2024-06-214.053.904.05+0.30+8.00%644454.59%
AA240719C000250002023-12-07 3:46PM EST2024-07-194.304.204.30+0.11+2.63%14454.64%
AA250117C000250002023-12-08 3:02PM EST2025-01-175.775.656.00+0.20+3.59%2552256.06%
AA260116C000250002023-12-08 10:51AM EST2026-01-167.987.608.10+0.68+9.32%18155.55%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA231215P000250002023-12-08 3:59PM EST2023-12-150.670.620.67-0.19-22.09%1948,60549.22%
AA231222P000250002023-12-08 2:45PM EST2023-12-220.930.890.94-0.15-13.89%37921248.63%
AA231229P000250002023-12-08 3:33PM EST2023-12-291.081.031.10-0.17-13.60%51,02946.39%
AA240105P000250002023-12-08 1:41PM EST2024-01-051.201.161.30-0.41-25.47%51747.46%
AA240112P000250002023-12-07 2:45PM EST2024-01-121.411.391.46-0.31-18.02%27747.66%
AA240119P000250002023-12-08 3:47PM EST2024-01-191.801.771.82-0.09-4.76%7608,57653.42%
AA240126P000250002023-12-07 12:23PM EST2024-01-262.21--0.00---0.00%
AA240216P000250002023-12-08 3:37PM EST2024-02-162.262.202.27-0.08-3.42%9384,39751.51%
AA240315P000250002023-12-08 12:26PM EST2024-03-152.612.542.58-0.03-1.14%438,38950.24%
AA240419P000250002023-12-08 1:58PM EST2024-04-192.932.942.99-0.32-9.85%1,0412,99950.00%
AA240621P000250002023-12-08 1:45PM EST2024-06-213.423.453.55-0.26-7.07%104,72948.98%
AA240719P000250002023-12-08 3:21PM EST2024-07-193.703.653.75-0.12-3.14%1075648.41%
AA250117P000250002023-12-08 1:39PM EST2025-01-174.804.754.90-0.20-4.00%76,60647.16%
AA260116P000250002023-12-06 12:24PM EST2026-01-166.106.056.350.00-29444.68%