Australia markets open in 3 hours 19 minutes

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:28.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA231215C000280002023-12-08 3:55PM EST2023-12-150.040.040.06-0.02-33.33%9390356.64%
AA231222C000280002023-12-08 3:55PM EST2023-12-220.140.120.17-0.03-17.65%16939550.20%
AA231229C000280002023-12-08 2:01PM EST2023-12-290.260.230.28+0.04+18.18%2348450.20%
AA240105C000280002023-12-08 3:52PM EST2024-01-050.380.360.42+0.05+15.15%1813550.39%
AA240112C000280002023-12-08 2:23PM EST2024-01-120.570.510.56+0.07+14.00%329350.78%
AA240119C000280002023-12-08 3:54PM EST2024-01-190.860.860.90+0.05+6.17%30315,87857.47%
AA240126C000280002023-12-07 12:45PM EST2024-01-260.85--0.00---0.00%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA231215P000280002023-12-08 10:46AM EST2023-12-152.802.973.05-0.46-14.11%21,71250.78%
AA231222P000280002023-12-08 3:36PM EST2023-12-223.123.053.15-0.28-8.24%11652.73%
AA231229P000280002023-12-07 12:14PM EST2023-12-292.712.993.25-1.07-28.31%25949.51%
AA240105P000280002023-12-05 3:04PM EST2024-01-053.213.053.400.00-5650.39%
AA240112P000280002023-12-07 11:14AM EST2024-01-123.96--0.00---0.00%
AA240119P000280002023-12-08 3:43PM EST2024-01-193.773.653.75-0.11-2.84%2410,16452.00%