UK markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.22+1.07 (+2.67%)
At close: 04:00PM EDT
41.26 +0.04 (+0.10%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240621C000250002024-05-17 3:04PM EDT2024-06-2116.0016.2018.35+0.44+2.83%21,549150.10%
AA240719C000250002024-05-13 12:06PM EDT2024-07-1915.3716.3017.500.00-450797.90%
AA240920C000250002024-04-26 9:54AM EDT2024-09-2012.9015.6516.850.00-318467.72%
AA241018C000250002024-05-17 3:40PM EDT2024-10-1816.9216.8518.00+1.39+8.95%1016174.76%
AA250117C000250002024-05-17 3:40PM EDT2025-01-1717.5517.5018.65+0.56+3.30%1461469.36%
AA260116C000250002024-05-13 1:38PM EDT2026-01-1618.6818.8020.450.00-929057.28%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA240524P000250002024-05-07 12:00PM EDT2024-05-240.020.000.010.00-11131.25%
AA240531P000250002024-05-07 12:00PM EDT2024-05-310.010.001.270.00--198203.71%
AA240621P000250002024-05-15 12:56PM EDT2024-06-210.030.000.250.00-148,70789.45%
AA240719P000250002024-05-16 11:55AM EDT2024-07-190.080.030.100.00-152,10359.77%
AA240920P000250002024-05-17 3:48PM EDT2024-09-200.230.120.28-0.09-28.12%64,71751.66%
AA241018P000250002024-05-17 9:41AM EDT2024-10-180.380.290.46-0.01-2.56%1019753.61%
AA250117P000250002024-05-17 2:05PM EDT2025-01-170.750.720.82-0.07-8.54%314,63451.47%
AA260116P000250002024-05-16 2:35PM EDT2026-01-162.452.282.480.00-62,42949.59%