Canada markets open in 2 hours 38 minutes

Alcoa Corporation (AA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.64+0.59 (+1.44%)
At close: 04:00PM EDT
42.39 +0.75 (+1.80%)
Pre-Market: 06:48AM EDT
In The Money
Show:ListStraddle
Strike:50.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA240531C000500002024-05-24 3:02PM EDT2024-05-310.020.000.000.00-1050.00%
AA240607C000500002024-05-23 3:02PM EDT2024-06-070.030.000.000.00-7025.00%
AA240614C000500002024-05-24 12:31PM EDT2024-06-140.140.000.000.00-10025.00%
AA240621C000500002024-05-24 3:10PM EDT2024-06-210.190.000.000.00-4012.50%
AA240628C000500002024-05-21 2:21PM EDT2024-06-280.940.000.000.00-28012.50%
AA240719C000500002024-05-24 3:58PM EDT2024-07-190.740.000.000.00-1591,24412.50%
AA240816C000500002024-05-24 2:10PM EDT2024-08-161.260.000.000.00-5012.50%
AA240920C000500002024-05-24 3:42PM EDT2024-09-201.920.000.000.00-506.25%
AA241018C000500002024-05-24 3:14PM EDT2024-10-182.440.000.000.00-206.25%
AA250117C000500002024-05-24 11:48AM EDT2025-01-173.950.000.000.00-206.25%
AA260116C000500002024-05-24 2:32PM EDT2026-01-168.100.000.000.00-203.13%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AA240614P000500002024-05-17 10:18AM EDT2024-06-149.050.000.000.00-700.00%
AA240621P000500002024-05-24 2:44PM EDT2024-06-218.700.000.000.00-100.00%
AA240719P000500002024-05-20 2:05PM EDT2024-07-198.160.000.000.00-500.00%
AA240816P000500002024-05-23 3:57PM EDT2024-08-169.700.000.000.00--20.00%
AA240920P000500002024-05-22 10:33AM EDT2024-09-209.550.000.000.00-100.00%
AA241018P000500002024-05-20 11:24AM EDT2024-10-1810.040.000.000.00-300.00%
AA250117P000500002024-05-24 9:36AM EDT2025-01-1711.060.000.000.00-800.00%
AA260116P000500002024-05-16 1:53PM EDT2026-01-1614.360.000.000.00-200.00%