Australia markets open in 12 minutes

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.93+0.73 (+1.69%)
At close: 04:00PM EDT
43.75 -0.18 (-0.41%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240531C000500002024-05-29 11:12AM EDT2024-05-310.010.010.020.00-5531,70765.63%
AA240607C000500002024-05-29 2:41PM EDT2024-06-070.090.070.10+0.03+50.00%3323350.20%
AA240614C000500002024-05-28 3:57PM EDT2024-06-140.220.250.300.00-104550.78%
AA240621C000500002024-05-29 10:20AM EDT2024-06-210.410.410.45+0.09+28.12%33,31048.54%
AA240628C000500002024-05-29 3:53PM EDT2024-06-280.610.560.62+0.11+22.00%44447.80%
AA240719C000500002024-05-29 3:53PM EDT2024-07-191.251.231.29+0.18+16.82%5421,32949.98%
AA240816C000500002024-05-29 3:50PM EDT2024-08-161.911.952.01+0.18+10.40%7372250.27%
AA240920C000500002024-05-29 3:26PM EDT2024-09-202.722.702.76+0.28+11.48%1131,00050.11%
AA241018C000500002024-05-29 1:17PM EDT2024-10-183.343.303.45+0.24+7.74%2525350.77%
AA250117C000500002024-05-29 2:17PM EDT2025-01-174.904.955.10+0.25+5.38%135,27751.64%
AA260116C000500002024-05-29 11:26AM EDT2026-01-169.558.4510.30+0.55+6.11%42,84151.73%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240614P000500002024-05-29 10:53AM EDT2024-06-146.755.206.90-2.30-25.41%7772.22%
AA240621P000500002024-05-29 3:57PM EDT2024-06-216.386.306.60-2.32-26.67%11851.37%
AA240719P000500002024-05-20 2:05PM EDT2024-07-198.166.207.600.00-58354.25%
AA240816P000500002024-05-23 3:57PM EDT2024-08-169.706.557.650.00--244.43%
AA240920P000500002024-05-22 10:33AM EDT2024-09-209.558.058.200.00-120443.29%
AA241018P000500002024-05-20 11:24AM EDT2024-10-1810.048.008.900.00-322345.63%
AA250117P000500002024-05-29 3:24PM EDT2025-01-179.809.659.85-0.26-2.58%119342.68%
AA260116P000500002024-05-16 1:53PM EDT2026-01-1614.3611.7012.850.00-2040.16%