Australia markets open in 3 hours 36 minutes

Alcoa Corporation (AA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.05-1.10 (-2.61%)
At close: 04:00PM EDT
41.02 -0.03 (-0.07%)
After hours: 04:17PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240524C000300002024-05-17 3:49PM EDT2024-05-2411.1410.9011.800.00-30305.86%
AA240531C000300002024-05-22 11:05AM EDT2024-05-3112.459.2011.200.00-11123.24%
AA240607C000300002024-04-26 9:42AM EDT2024-06-077.3210.9512.450.00-1717134.18%
AA240614C000300002024-05-10 9:41AM EDT2024-06-147.749.1512.450.00--5146.58%
AA240621C000300002024-05-23 2:42PM EDT2024-06-2110.2711.1511.95-2.66-20.57%136,34690.53%
AA240719C000300002024-05-23 2:42PM EDT2024-07-1910.549.5013.15-3.96-27.31%13,94255.57%
AA240816C000300002024-05-17 9:48AM EDT2024-08-1611.4011.7011.950.00-1461.18%
AA240920C000300002024-05-23 3:40PM EDT2024-09-2012.1011.6512.30-1.35-10.04%21,42354.76%
AA241018C000300002024-05-23 12:46PM EDT2024-10-1812.8011.9012.65-2.15-14.38%550454.66%
AA250117C000300002024-05-23 2:28PM EDT2025-01-1713.1513.5013.70-1.35-9.31%66,15659.06%
AA260116C000300002024-05-23 9:31AM EDT2026-01-1617.6015.6516.90-1.69-8.76%7731855.16%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240524P000300002024-05-16 1:54PM EDT2024-05-240.030.002.120.00-125258447.27%
AA240531P000300002024-05-20 12:15PM EDT2024-05-310.010.001.920.00-180203.52%
AA240607P000300002024-05-23 12:22PM EDT2024-06-070.010.010.79-0.04-80.00%1045116.60%
AA240614P000300002024-05-10 2:33PM EDT2024-06-140.180.022.150.00-1027133.01%
AA240621P000300002024-05-23 2:40PM EDT2024-06-210.110.030.11+0.06+120.00%35,86958.59%
AA240628P000300002024-05-13 1:04PM EDT2024-06-280.140.021.370.00-101090.09%
AA240719P000300002024-05-23 11:10AM EDT2024-07-190.210.180.25+0.03+16.67%31,24652.54%
AA240816P000300002024-05-23 3:24PM EDT2024-08-160.420.380.79+0.07+20.00%114556.01%
AA240920P000300002024-05-22 12:35PM EDT2024-09-200.560.650.740.00-14,29650.83%
AA241018P000300002024-05-23 2:24PM EDT2024-10-181.000.901.00+0.14+16.28%457250.73%
AA250117P000300002024-05-23 3:21PM EDT2025-01-171.711.651.73+0.16+10.32%985,66649.51%
AA260116P000300002024-05-22 9:56AM EDT2026-01-163.553.753.950.00-771,31046.80%