Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00024000 | 2024-04-30 9:59AM EDT | 24.00 | 12.30 | 12.15 | 13.55 | 0.00 | - | - | 11 | 346.88% |
| AA240510C00026000 | 2024-04-15 3:04PM EDT | 26.00 | 10.82 | 11.40 | 11.55 | 0.00 | - | 16 | 6 | 251.56% |
| AA240510C00028000 | 2024-05-07 12:14PM EDT | 28.00 | 9.70 | 9.35 | 9.60 | 0.00 | - | 12 | 22 | 206.25% |
| AA240510C00029000 | 2024-05-08 11:09AM EDT | 29.00 | 7.92 | 8.40 | 8.55 | 0.00 | - | 1 | 3 | 185.16% |
| AA240510C00030000 | 2024-05-08 12:43PM EDT | 30.00 | 6.40 | 7.35 | 9.15 | 0.00 | - | 1 | 7 | 332.81% |
| AA240510C00030500 | 2024-05-08 9:57AM EDT | 30.50 | 6.25 | 6.90 | 8.50 | 0.00 | - | 1 | 1 | 308.79% |
| AA240510C00031000 | 2024-05-06 11:52AM EDT | 31.00 | 6.10 | 6.40 | 6.55 | 0.00 | - | 3 | 46 | 143.75% |
| AA240510C00031500 | 2024-05-01 3:31PM EDT | 31.50 | 3.35 | 5.90 | 6.05 | 0.00 | - | - | 4 | 132.81% |
| AA240510C00032000 | 2024-05-08 12:50PM EDT | 32.00 | 4.42 | 5.40 | 5.60 | 0.00 | - | 4 | 12 | 132.81% |
| AA240510C00032500 | 2024-05-01 12:28PM EDT | 32.50 | 2.14 | 4.95 | 5.10 | 0.00 | - | 28 | 27 | 129.69% |
| AA240510C00033000 | 2024-05-08 3:51PM EDT | 33.00 | 3.77 | 4.20 | 4.60 | 0.00 | - | 2 | 76 | 135.94% |
| AA240510C00033500 | 2024-05-06 3:38PM EDT | 33.50 | 3.89 | 3.90 | 4.10 | 0.00 | - | 4 | 21 | 100.78% |
| AA240510C00034000 | 2024-05-09 9:56AM EDT | 34.00 | 3.15 | 3.45 | 3.60 | +0.29 | +10.14% | 12 | 75 | 96.09% |
| AA240510C00034500 | 2024-05-06 3:17PM EDT | 34.50 | 2.99 | 2.90 | 3.10 | 0.00 | - | 13 | 22 | 79.30% |
| AA240510C00035000 | 2024-05-08 12:43PM EDT | 35.00 | 1.52 | 2.40 | 4.05 | 0.00 | - | 6 | 161 | 164.45% |
| AA240510C00035500 | 2024-05-08 12:45PM EDT | 35.50 | 1.08 | 1.80 | 2.87 | 0.00 | - | 8 | 136 | 104.30% |
| AA240510C00036000 | 2024-05-08 2:21PM EDT | 36.00 | 0.75 | 1.45 | 2.40 | 0.00 | - | 22 | 275 | 98.63% |
| AA240510C00036500 | 2024-05-09 10:44AM EDT | 36.50 | 1.18 | 1.05 | 1.12 | +0.59 | +100.00% | 29 | 488 | 49.41% |
| AA240510C00037000 | 2024-05-09 10:57AM EDT | 37.00 | 0.69 | 0.67 | 0.72 | +0.34 | +97.14% | 189 | 681 | 43.75% |
| AA240510C00037500 | 2024-05-09 10:55AM EDT | 37.50 | 0.40 | 0.39 | 0.43 | +0.21 | +110.53% | 59 | 856 | 42.38% |
| AA240510C00038000 | 2024-05-09 10:47AM EDT | 38.00 | 0.23 | 0.19 | 0.22 | +0.14 | +155.56% | 61 | 1,464 | 40.63% |
| AA240510C00038500 | 2024-05-09 10:55AM EDT | 38.50 | 0.10 | 0.09 | 0.12 | +0.05 | +166.67% | 38 | 3,679 | 42.58% |
| AA240510C00039000 | 2024-05-09 9:37AM EDT | 39.00 | 0.09 | 0.04 | 0.06 | +0.06 | +200.00% | 1 | 272 | 43.75% |
| AA240510C00039500 | 2024-05-08 10:15AM EDT | 39.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | 36 | 110 | 48.44% |
| AA240510C00040000 | 2024-05-08 2:54PM EDT | 40.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 7 | 3,959 | 53.91% |
| AA240510C00040500 | 2024-05-07 1:56PM EDT | 40.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 59 | 57.03% |
| AA240510C00041000 | 2024-05-06 12:43PM EDT | 41.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 36 | 509 | 78.13% |
| AA240510C00041500 | 2024-05-07 1:46PM EDT | 41.50 | 0.03 | 0.01 | 0.74 | 0.00 | - | 4 | 130 | 144.73% |
| AA240510C00042000 | 2024-05-06 9:33AM EDT | 42.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 25 | 113.67% |
| AA240510C00043000 | 2024-05-07 1:32PM EDT | 43.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 73 | 91.41% |
| AA240510C00044000 | 2024-05-06 11:55AM EDT | 44.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 562 | 99.22% |
| AA240510C00044500 | 2024-05-03 3:00PM EDT | 44.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 100.00% |
| AA240510C00045000 | 2024-05-01 11:45AM EDT | 45.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 153 | 211.33% |
| AA240510C00046000 | 2024-04-29 3:43PM EDT | 46.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 43 | 43 | 228.13% |
| AA240510C00047000 | 2024-04-30 9:54AM EDT | 47.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 244.53% |
| AA240510C00050000 | 2024-05-03 2:37PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 143.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00024000 | 2024-04-09 1:26PM EDT | 24.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 10 | 0 | 400.78% |
| AA240510P00025000 | 2024-04-18 3:28PM EDT | 25.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 317.19% |
| AA240510P00026000 | 2024-04-09 9:51AM EDT | 26.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 209.38% |
| AA240510P00027000 | 2024-04-23 10:30AM EDT | 27.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 10 | 342.58% |
| AA240510P00028000 | 2024-05-07 1:32PM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 312.50% |
| AA240510P00029000 | 2024-05-01 3:31PM EDT | 29.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 960 | 1,028 | 283.59% |
| AA240510P00029500 | 2024-05-01 3:28PM EDT | 29.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 244 | 269.14% |
| AA240510P00030000 | 2024-05-02 11:44AM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 18 | 109 | 255.08% |
| AA240510P00030500 | 2024-04-30 3:54PM EDT | 30.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 719 | 240.63% |
| AA240510P00031000 | 2024-05-07 11:15AM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 959 | 115.63% |
| AA240510P00031500 | 2024-05-02 3:37PM EDT | 31.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 11 | 13 | 107.81% |
| AA240510P00032000 | 2024-05-08 11:39AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 69 | 98.44% |
| AA240510P00032500 | 2024-05-08 12:57PM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 179 | 466 | 90.63% |
| AA240510P00033000 | 2024-05-09 10:40AM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 408 | 81.25% |
| AA240510P00033500 | 2024-05-08 9:51AM EDT | 33.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 521 | 73.44% |
| AA240510P00034000 | 2024-05-08 1:48PM EDT | 34.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 47 | 447 | 68.75% |
| AA240510P00034500 | 2024-05-09 10:49AM EDT | 34.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 1 | 944 | 59.38% |
| AA240510P00035000 | 2024-05-09 9:46AM EDT | 35.00 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 1 | 309 | 54.69% |
| AA240510P00035500 | 2024-05-09 10:11AM EDT | 35.50 | 0.04 | 0.01 | 0.04 | -0.08 | -66.67% | 1 | 226 | 48.05% |
| AA240510P00036000 | 2024-05-09 10:50AM EDT | 36.00 | 0.04 | 0.03 | 0.04 | -0.21 | -84.00% | 94 | 359 | 37.89% |
| AA240510P00036500 | 2024-05-09 10:48AM EDT | 36.50 | 0.09 | 0.07 | 0.10 | -0.36 | -80.00% | 37 | 232 | 37.11% |
| AA240510P00037000 | 2024-05-09 10:56AM EDT | 37.00 | 0.20 | 0.18 | 0.19 | -0.57 | -74.03% | 42 | 294 | 33.01% |
| AA240510P00037500 | 2024-05-09 10:48AM EDT | 37.50 | 0.37 | 0.37 | 0.40 | -0.67 | -64.42% | 11 | 227 | 32.42% |
| AA240510P00038000 | 2024-05-09 10:59AM EDT | 38.00 | 0.71 | 0.68 | 0.74 | -0.95 | -57.93% | 42 | 219 | 34.38% |
| AA240510P00038500 | 2024-05-07 10:37AM EDT | 38.50 | 1.16 | 1.07 | 2.09 | 0.00 | - | 4 | 21 | 84.18% |
| AA240510P00039000 | 2024-05-08 10:45AM EDT | 39.00 | 2.40 | 1.50 | 1.60 | 0.00 | - | 6 | 29 | 33.99% |
| AA240510P00039500 | 2024-05-08 3:40PM EDT | 39.50 | 2.80 | 1.17 | 2.28 | 0.00 | - | 3 | 3 | 76.95% |
| AA240510P00040000 | 2024-05-01 11:53AM EDT | 40.00 | 5.88 | 2.15 | 2.67 | 0.00 | - | 5 | 1 | 69.14% |
| AA240510P00041000 | 2024-04-26 12:07PM EDT | 41.00 | 4.70 | 3.45 | 3.65 | 0.00 | - | 1 | 0 | 82.42% |
© 2024 Yahoo. All rights reserved.