Australia markets close in 2 hours 59 minutes

Alcoa Corporation (AA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.20+1.56 (+3.75%)
At close: 04:00PM EDT
43.16 -0.04 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240621C000250002024-05-28 11:11AM EDT2024-06-2118.2517.9019.25-1.17-6.02%31,571144.73%
AA240719C000250002024-05-13 12:06PM EDT2024-07-1915.3716.5020.350.00-450787.99%
AA240920C000250002024-05-28 11:38AM EDT2024-09-2019.0817.8019.70-0.59-3.00%118372.61%
AA241018C000250002024-05-28 12:16PM EDT2024-10-1819.2718.5020.15+2.77+16.79%115480.03%
AA250117C000250002024-05-24 2:46PM EDT2025-01-1717.8618.6019.800.00-159660.25%
AA260116C000250002024-05-23 1:12PM EDT2026-01-1619.8020.7522.150.00-228758.84%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240531P000250002024-05-07 12:00PM EDT2024-05-310.010.000.370.00--198352.34%
AA240621P000250002024-05-28 3:22PM EDT2024-06-210.020.000.05-0.10-83.33%78,70391.41%
AA240719P000250002024-05-28 3:21PM EDT2024-07-190.080.010.20+0.01+14.29%422,10276.37%
AA240816P000250002024-05-23 1:20PM EDT2024-08-160.090.021.350.00--092.33%
AA240920P000250002024-05-20 1:23PM EDT2024-09-200.210.091.470.00-334,71979.88%
AA241018P000250002024-05-23 10:16AM EDT2024-10-180.340.100.960.00-320064.55%
AA250117P000250002024-05-28 3:56PM EDT2025-01-170.640.600.68-0.08-11.11%2414,50853.00%
AA260116P000250002024-05-28 1:39PM EDT2026-01-162.081.902.35-0.17-7.56%22,42351.15%