Canada markets close in 28 minutes

Alcoa Corporation (AA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.18+1.54 (+3.70%)
As of 03:32PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:40.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA240531C000400002024-05-28 12:57PM EDT2024-05-312.863.053.20+1.03+56.28%3718039.06%
AA240607C000400002024-05-24 2:22PM EDT2024-06-073.193.353.45+0.90+39.30%120044.34%
AA240614C000400002024-05-28 1:54PM EDT2024-06-143.633.703.80+1.05+40.70%2212048.24%
AA240621C000400002024-05-28 3:09PM EDT2024-06-213.923.904.10+1.12+40.00%809,08949.46%
AA240628C000400002024-05-28 1:35PM EDT2024-06-284.324.154.25+1.27+41.64%12847.31%
AA240705C000400002024-05-24 3:02PM EDT2024-07-054.454.304.45+1.20+36.92%1547.10%
AA240719C000400002024-05-28 1:55PM EDT2024-07-194.854.905.05+0.88+22.17%604,48350.93%
AA240816C000400002024-05-28 1:23PM EDT2024-08-165.835.655.80+0.93+18.98%5317950.44%
AA240920C000400002024-05-28 12:18PM EDT2024-09-206.456.456.55+0.85+15.18%389,04650.88%
AA241018C000400002024-05-28 12:46PM EDT2024-10-187.497.107.25+1.22+19.46%111,30052.43%
AA250117C000400002024-05-28 2:42PM EDT2025-01-178.688.708.85+1.04+13.61%897,26053.54%
AA260116C000400002024-05-24 2:31PM EDT2026-01-1611.8412.8013.150.00-12,86754.32%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA240531P000400002024-05-28 2:36PM EDT2024-05-310.060.060.08-0.17-73.91%75920950.00%
AA240607P000400002024-05-28 2:07PM EDT2024-06-070.280.280.30-0.35-55.56%381,01446.09%
AA240614P000400002024-05-28 2:36PM EDT2024-06-140.620.560.61-0.41-39.81%104347.85%
AA240621P000400002024-05-28 2:59PM EDT2024-06-210.780.750.78-0.36-31.58%3195,16645.56%
AA240628P000400002024-05-28 9:30AM EDT2024-06-281.080.931.13-0.67-38.29%215348.73%
AA240705P000400002024-05-28 2:46PM EDT2024-07-051.201.071.22-0.33-21.57%22546.05%
AA240719P000400002024-05-28 2:55PM EDT2024-07-191.681.591.65-0.37-18.05%421,97647.12%
AA240816P000400002024-05-28 12:34PM EDT2024-08-162.132.252.30-0.60-21.98%2649147.12%
AA240920P000400002024-05-28 12:12PM EDT2024-09-202.732.852.92-0.59-17.77%101,17546.41%
AA241018P000400002024-05-28 1:54PM EDT2024-10-183.403.303.45-0.48-12.37%2387846.99%
AA250117P000400002024-05-28 1:44PM EDT2025-01-174.544.554.65-0.43-8.65%456,77246.18%
AA260116P000400002024-05-24 12:02PM EDT2026-01-167.617.357.85-0.24-3.06%6216944.65%