UK markets closed

Kaiser Aluminum Corporation (KALU)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
89.20-2.34 (-2.56%)
At close: 04:00PM EDT
89.20 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KALU240621C000550002024-03-14 11:19AM EDT55.0021.7532.0036.900.00-11191.80%
KALU240621C000600002024-04-02 1:37PM EDT60.0033.0032.5037.400.00-10407.76%
KALU240621C000650002024-03-20 10:27AM EDT65.0015.9222.1027.000.00-337142.97%
KALU240621C000700002024-06-03 11:20AM EDT70.0030.5017.0021.400.00-4850.00%
KALU240621C000750002024-02-23 4:20PM EDT75.004.687.5011.700.00-230.00%
KALU240621C000800002024-04-05 9:44AM EDT80.0013.1014.5019.300.00-61252.49%
KALU240621C000850002024-02-21 3:39PM EDT85.001.251.656.400.00-1182.13%
KALU240621C000900002024-06-10 9:56AM EDT90.002.350.001.400.00-2335.79%
KALU240621C000950002024-05-23 9:57AM EDT95.003.900.004.800.00-51793.41%
KALU240621C001000002024-06-03 12:35PM EDT100.001.950.004.800.00-36122.80%
KALU240621C001050002024-05-31 11:05AM EDT105.001.450.000.400.00-1271.58%
KALU240621C001100002024-05-31 10:18AM EDT110.000.400.000.100.00-406669.53%
KALU240621C001150002024-03-25 12:52PM EDT115.000.750.004.800.00-11191.21%
KALU240621C001400002024-04-19 9:30AM EDT140.000.500.004.800.00-11273.68%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KALU240621P000350002024-02-05 12:45PM EDT35.000.600.002.750.00--1487.89%
KALU240621P000400002023-11-16 11:56AM EDT40.001.340.502.350.00-50430.37%
KALU240621P000450002024-02-05 12:45PM EDT45.001.200.002.800.00-11374.32%
KALU240621P000500002024-02-15 3:39PM EDT50.001.400.004.800.00-110382.13%
KALU240621P000550002024-03-08 1:20PM EDT55.001.200.004.800.00-15332.52%
KALU240621P000600002024-03-14 9:43AM EDT60.001.980.004.800.00-56286.91%
KALU240621P000650002024-03-14 9:43AM EDT65.002.720.055.000.00-512248.88%
KALU240621P000700002024-04-19 9:30AM EDT70.001.050.004.800.00-11203.81%
KALU240621P000750002024-05-16 1:17PM EDT75.000.300.000.150.00-11164.84%
KALU240621P000800002024-04-25 9:30AM EDT80.001.700.004.800.00-1010126.37%
KALU240621P000850002024-06-05 9:30AM EDT85.000.450.004.800.00-11486.67%
KALU240621P000900002024-06-06 10:27AM EDT90.001.021.052.400.00-16139.89%
KALU240621P000950002024-06-14 3:33PM EDT95.006.153.608.50+0.75+13.89%41199.98%
KALU240621P001000002024-05-20 9:53AM EDT100.003.758.6013.500.00-1057.23%