Australia markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.53+0.06 (+0.17%)
At close: 04:00PM EDT
35.53 0.00 (0.00%)
After hours: 04:09PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240419C000350002024-04-19 3:48PM EDT2024-04-190.500.520.66-0.38-43.18%1,0986,57644.73%
AA240426C000350002024-04-19 3:51PM EDT2024-04-261.251.251.28-0.06-4.58%1381,29047.66%
AA240503C000350002024-04-19 1:41PM EDT2024-05-031.791.671.72+0.04+2.29%610050.49%
AA240510C000350002024-04-19 2:53PM EDT2024-05-102.061.972.14+0.18+9.57%474251.47%
AA240517C000350002024-04-19 3:53PM EDT2024-05-172.262.252.28+0.01+0.44%4,01913,12450.20%
AA240524C000350002024-04-19 12:09PM EDT2024-05-242.521.232.87+0.07+2.86%213958.84%
AA240621C000350002024-04-19 3:46PM EDT2024-06-213.193.203.30-0.07-2.15%5565,99050.64%
AA240719C000350002024-04-19 3:14PM EDT2024-07-194.063.954.45+0.26+6.84%351,14255.81%
AA240920C000350002024-04-19 12:00PM EDT2024-09-205.505.055.15+0.41+8.06%931,40152.94%
AA241018C000350002024-04-19 3:29PM EDT2024-10-185.755.605.70+0.22+3.98%292,00754.35%
AA250117C000350002024-04-19 3:29PM EDT2025-01-177.066.907.05+0.10+1.44%2333,90855.54%
AA260116C000350002024-04-19 12:52PM EDT2026-01-1610.5010.3512.90+0.25+2.44%159162.82%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240419P000350002024-04-19 3:06PM EDT2024-04-190.020.000.10-0.28-93.33%4922,61039.45%
AA240426P000350002024-04-19 3:54PM EDT2024-04-260.680.660.70-0.12-15.00%53158745.22%
AA240503P000350002024-04-19 12:23PM EDT2024-05-031.101.041.09-0.01-0.90%427846.97%
AA240510P000350002024-04-19 2:45PM EDT2024-05-101.321.261.43-0.16-10.81%631248.73%
AA240517P000350002024-04-19 3:35PM EDT2024-05-171.571.601.64-0.06-3.68%8845,73847.80%
AA240524P000350002024-04-19 1:04PM EDT2024-05-241.751.811.94-0.45-20.45%21249.73%
AA240531P000350002024-04-15 11:58AM EDT2024-05-311.711.952.080.00-1648.44%
AA240621P000350002024-04-19 3:47PM EDT2024-06-212.512.452.49-0.05-1.95%3466,47746.70%
AA240719P000350002024-04-19 1:51PM EDT2024-07-192.973.053.15-0.24-7.48%33594048.39%
AA240920P000350002024-04-19 3:45PM EDT2024-09-204.023.954.05+0.02+0.50%2,20553047.21%
AA241018P000350002024-04-19 2:15PM EDT2024-10-184.354.304.45-0.15-3.33%28432947.51%
AA250117P000350002024-04-19 3:24PM EDT2025-01-175.305.305.45+0.40+8.16%135,81347.19%
AA260116P000350002024-04-18 3:41PM EDT2026-01-167.807.708.150.00-51,11445.95%