UK markets closed
NIKKEI 225
38,482.11 +379.67 (+1.00%) HANG SENG
17,915.55 -20.57 (-0.11%) CRUDE OIL
81.10 +0.77 (+0.96%) GOLD FUTURES
2,342.90 +13.90 (+0.60%) DOW
38,795.63 +17.53 (+0.05%) Bitcoin GBP
50,824.75 -880.51 (-1.70%)
Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240628C00026000 | 2024-06-11 9:32AM EDT | 26.00 | 14.03 | 11.85 | 12.95 | 0.00 | - | 16 | 18 | 183.98% |
| AA240628C00028000 | 2024-05-14 10:51AM EDT | 28.00 | 12.48 | 10.55 | 11.95 | 0.00 | - | 4 | 12 | 215.43% |
| AA240628C00030000 | 2024-06-14 10:31AM EDT | 30.00 | 7.36 | 7.55 | 8.05 | 0.00 | - | - | 4 | 99.22% |
| AA240628C00031000 | 2024-06-17 1:49PM EDT | 31.00 | 6.55 | 6.90 | 7.10 | 0.00 | - | 1 | 3 | 83.01% |
| AA240628C00034000 | 2024-06-14 10:41AM EDT | 34.00 | 3.60 | 4.00 | 4.10 | 0.00 | - | 5 | 6 | 55.86% |
| AA240628C00035000 | 2024-06-11 3:40PM EDT | 35.00 | 5.36 | 3.10 | 3.20 | 0.00 | - | 3 | 5 | 50.98% |
| AA240628C00036000 | 2024-06-17 12:51PM EDT | 36.00 | 1.98 | 2.30 | 2.55 | 0.00 | - | 4 | 20 | 52.00% |
| AA240628C00036500 | 2024-06-18 10:44AM EDT | 36.50 | 2.03 | 1.93 | 1.99 | +0.36 | +21.56% | 10 | 9 | 47.66% |
| AA240628C00037000 | 2024-06-18 10:15AM EDT | 37.00 | 1.46 | 1.60 | 1.64 | +0.05 | +3.55% | 4 | 29 | 46.00% |
| AA240628C00037500 | 2024-06-18 11:38AM EDT | 37.50 | 1.24 | 1.31 | 1.36 | +0.10 | +8.77% | 2 | 172 | 46.00% |
| AA240628C00038000 | 2024-06-18 12:09PM EDT | 38.00 | 1.06 | 1.06 | 1.09 | +0.10 | +10.42% | 46 | 57 | 45.02% |
| AA240628C00038500 | 2024-06-18 10:40AM EDT | 38.50 | 0.96 | 0.84 | 0.87 | +0.31 | +47.69% | 1 | 18 | 44.78% |
| AA240628C00039000 | 2024-06-18 11:01AM EDT | 39.00 | 0.65 | 0.61 | 0.69 | +0.05 | +8.33% | 8 | 180 | 44.82% |
| AA240628C00039500 | 2024-06-18 9:42AM EDT | 39.50 | 0.43 | 0.50 | 0.54 | -0.02 | -4.44% | 1 | 49 | 44.82% |
| AA240628C00040000 | 2024-06-18 10:47AM EDT | 40.00 | 0.47 | 0.35 | 0.42 | +0.15 | +46.88% | 16 | 188 | 45.02% |
| AA240628C00040500 | 2024-06-18 10:46AM EDT | 40.50 | 0.36 | 0.29 | 0.33 | +0.10 | +38.46% | 6 | 172 | 45.61% |
| AA240628C00041000 | 2024-06-18 11:07AM EDT | 41.00 | 0.22 | 0.21 | 0.25 | +0.01 | +4.76% | 2 | 108 | 45.70% |
| AA240628C00041500 | 2024-06-17 1:59PM EDT | 41.50 | 0.14 | 0.17 | 0.20 | 0.00 | - | 1 | 74 | 46.68% |
| AA240628C00042000 | 2024-06-18 12:01PM EDT | 42.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 19 | 116 | 46.00% |
| AA240628C00042500 | 2024-06-18 11:05AM EDT | 42.50 | 0.09 | 0.07 | 0.13 | -0.08 | -47.06% | 23 | 16 | 48.83% |
| AA240628C00043000 | 2024-06-18 9:55AM EDT | 43.00 | 0.18 | 0.06 | 0.10 | +0.10 | +125.00% | 2 | 101 | 49.22% |
| AA240628C00043500 | 2024-06-17 11:18AM EDT | 43.50 | 0.06 | 0.03 | 0.10 | 0.00 | - | 1 | 7 | 52.54% |
| AA240628C00044000 | 2024-06-18 9:31AM EDT | 44.00 | 0.05 | 0.01 | 0.10 | -0.03 | -37.50% | 9 | 86 | 55.86% |
| AA240628C00045000 | 2024-06-17 9:30AM EDT | 45.00 | 0.31 | 0.01 | 0.31 | +0.26 | +520.00% | 1 | 46 | 68.95% |
| AA240628C00045500 | 2024-06-18 10:10AM EDT | 45.50 | 0.32 | 0.01 | 0.32 | +0.23 | +255.56% | 1 | 4 | 72.66% |
| AA240628C00046000 | 2024-06-17 3:05PM EDT | 46.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 21 | 1,394 | 93.95% |
| AA240628C00046500 | 2024-06-13 11:09AM EDT | 46.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | 6 | 6 | 97.56% |
| AA240628C00047000 | 2024-06-12 12:11PM EDT | 47.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 3 | 70 | 100.98% |
| AA240628C00048000 | 2024-06-18 9:30AM EDT | 48.00 | 0.02 | 0.01 | 0.75 | -0.03 | -60.00% | 1 | 48 | 107.62% |
| AA240628C00049000 | 2024-06-12 9:48AM EDT | 49.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 1 | 16 | 65.63% |
| AA240628C00050000 | 2024-06-11 11:54AM EDT | 50.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 201 | 119.92% |
| AA240628C00051000 | 2024-06-03 10:57AM EDT | 51.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 125.98% |
| AA240628C00052000 | 2024-06-10 12:39PM EDT | 52.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 131.64% |
| AA240628C00055000 | 2024-06-11 10:48AM EDT | 55.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 1,665 | 92.97% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240628P00028000 | 2024-06-13 2:46PM EDT | 28.00 | 0.07 | 0.01 | 0.28 | 0.00 | - | 4,000 | 4,000 | 108.59% |
| AA240628P00030000 | 2024-06-14 10:06AM EDT | 30.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 50 | 61 | 112.50% |
| AA240628P00031000 | 2024-06-14 2:18PM EDT | 31.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 201 | 202 | 100.59% |
| AA240628P00032000 | 2024-06-17 11:58AM EDT | 32.00 | 0.07 | 0.03 | 0.75 | 0.00 | - | 5 | 16 | 89.45% |
| AA240628P00033000 | 2024-06-18 9:32AM EDT | 33.00 | 0.12 | 0.05 | 0.09 | +0.01 | +9.09% | 1 | 21 | 51.76% |
| AA240628P00034000 | 2024-06-18 10:29AM EDT | 34.00 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 2 | 27 | 46.68% |
| AA240628P00035000 | 2024-06-18 11:35AM EDT | 35.00 | 0.24 | 0.20 | 0.24 | -0.07 | -22.58% | 3 | 763 | 44.92% |
| AA240628P00035500 | 2024-06-17 2:30PM EDT | 35.50 | 0.40 | 0.27 | 0.31 | 0.00 | - | 5 | 14 | 43.36% |
| AA240628P00036000 | 2024-06-18 11:33AM EDT | 36.00 | 0.43 | 0.37 | 0.41 | -0.07 | -14.00% | 1 | 47 | 42.38% |
| AA240628P00036500 | 2024-06-18 11:39AM EDT | 36.50 | 0.58 | 0.50 | 0.55 | -0.07 | -10.77% | 2 | 7 | 41.99% |
| AA240628P00037000 | 2024-06-18 10:23AM EDT | 37.00 | 0.70 | 0.68 | 0.71 | -0.19 | -21.35% | 55 | 233 | 41.21% |
| AA240628P00037500 | 2024-06-18 11:09AM EDT | 37.50 | 0.92 | 0.89 | 0.91 | -0.16 | -14.81% | 128 | 192 | 40.58% |
| AA240628P00038000 | 2024-06-18 12:12PM EDT | 38.00 | 1.12 | 1.12 | 1.16 | -0.18 | -13.64% | 10 | 50 | 40.48% |
| AA240628P00038500 | 2024-06-18 10:40AM EDT | 38.50 | 1.32 | 1.42 | 1.45 | -0.32 | -19.51% | 3 | 10 | 40.53% |
| AA240628P00039000 | 2024-06-17 3:49PM EDT | 39.00 | 1.87 | 1.56 | 1.77 | -0.11 | -5.56% | 1 | 81 | 40.33% |
| AA240628P00039500 | 2024-06-14 11:23AM EDT | 39.50 | 2.36 | 2.01 | 2.45 | 0.00 | - | 3 | 6 | 54.20% |
| AA240628P00040000 | 2024-06-18 12:10PM EDT | 40.00 | 2.50 | 2.50 | 2.60 | -0.47 | -15.82% | 5 | 111 | 44.53% |
| AA240628P00040500 | 2024-06-18 11:58AM EDT | 40.50 | 2.97 | 2.85 | 2.92 | -0.46 | -13.41% | 11 | 19 | 39.94% |
| AA240628P00041000 | 2024-06-17 3:05PM EDT | 41.00 | 3.55 | 3.25 | 3.40 | 0.00 | - | 1 | 177 | 43.16% |
| AA240628P00041500 | 2024-06-17 12:40PM EDT | 41.50 | 4.34 | 3.70 | 3.85 | 0.00 | - | 1 | 9 | 43.75% |
| AA240628P00042000 | 2024-06-14 11:36AM EDT | 42.00 | 4.35 | 4.15 | 4.30 | 0.00 | - | 42 | 102 | 43.36% |
| AA240628P00042500 | 2024-06-17 10:15AM EDT | 42.50 | 5.57 | 4.60 | 4.90 | 0.00 | - | 1 | 24 | 55.47% |
| AA240628P00043000 | 2024-06-17 3:26PM EDT | 43.00 | 5.45 | 4.80 | 5.40 | 0.00 | - | 20 | 23 | 59.38% |
| AA240628P00044000 | 2024-06-05 9:42AM EDT | 44.00 | 2.75 | 5.10 | 6.70 | 0.00 | - | 1 | 14 | 87.11% |
| AA240628P00045000 | 2024-06-10 3:45PM EDT | 45.00 | 4.07 | 7.05 | 7.95 | 0.00 | - | 1 | 2 | 81.74% |
| AA240628P00046000 | 2024-06-12 9:53AM EDT | 46.00 | 5.10 | 8.05 | 9.10 | 0.00 | - | - | 1 | 94.34% |
| AA240628P00049000 | 2024-05-30 10:30AM EDT | 49.00 | 5.10 | 10.55 | 12.25 | 0.00 | - | 1 | 0 | 98.83% |
| AA240628P00050000 | 2024-06-05 3:15PM EDT | 50.00 | 7.86 | 12.05 | 13.30 | 0.00 | - | - | 0 | 128.52% |
| AA240628P00051000 | 2024-05-30 1:34PM EDT | 51.00 | 6.10 | 13.05 | 13.20 | 0.00 | - | 1 | 1 | 68.75% |
© 2024 Yahoo. All rights reserved.