UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.64 -0.99 (-1.20%) GOLD FUTURES
2,302.60 -55.10 (-2.34%) DOW
37,926.03 -460.06 (-1.20%) Bitcoin GBP
47,927.58 -2,198.64 (-4.39%)
Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503C00021000 | 2024-04-17 10:39AM EDT | 21.00 | 16.35 | 12.65 | 14.45 | 0.00 | - | - | 1 | 271.09% |
| AA240503C00026000 | 2024-04-25 12:17PM EDT | 26.00 | 9.25 | 9.15 | 9.45 | 0.00 | - | 1 | 8 | 172.66% |
| AA240503C00027000 | 2024-04-24 11:43AM EDT | 27.00 | 9.05 | 7.85 | 8.70 | 0.00 | - | 4 | 36 | 208.20% |
| AA240503C00027500 | 2024-04-24 9:32AM EDT | 27.50 | 8.45 | 6.95 | 8.45 | 0.00 | - | - | 3 | 233.59% |
| AA240503C00028000 | 2024-04-23 9:30AM EDT | 28.00 | 6.90 | 6.95 | 7.65 | 0.00 | - | 2 | 14 | 178.91% |
| AA240503C00029000 | 2024-04-26 11:32AM EDT | 29.00 | 7.31 | 6.30 | 6.45 | 0.00 | - | 1 | 4 | 93.75% |
| AA240503C00030000 | 2024-04-29 1:28PM EDT | 30.00 | 8.16 | 4.60 | 6.15 | 0.00 | - | 8 | 32 | 79.69% |
| AA240503C00030500 | 2024-04-30 3:07PM EDT | 30.50 | 4.92 | 4.80 | 4.95 | -1.23 | -20.00% | 3 | 3 | 72.66% |
| AA240503C00031000 | 2024-04-25 1:53PM EDT | 31.00 | 4.83 | 3.85 | 4.90 | 0.00 | - | 2 | 16 | 65.63% |
| AA240503C00031500 | 2024-04-30 1:47PM EDT | 31.50 | 4.16 | 2.64 | 4.95 | -1.63 | -28.15% | 2 | 3 | 185.35% |
| AA240503C00032000 | 2024-04-30 10:07AM EDT | 32.00 | 4.45 | 3.35 | 3.50 | -1.40 | -23.93% | 3 | 52 | 65.23% |
| AA240503C00032500 | 2024-04-30 1:11PM EDT | 32.50 | 3.08 | 2.86 | 2.97 | -0.69 | -18.30% | 3 | 6 | 55.47% |
| AA240503C00033000 | 2024-04-30 1:21PM EDT | 33.00 | 2.55 | 2.45 | 2.66 | -1.74 | -40.56% | 13 | 43 | 66.80% |
| AA240503C00033500 | 2024-04-29 9:50AM EDT | 33.50 | 3.55 | 1.86 | 2.17 | 0.00 | - | 1 | 13 | 52.54% |
| AA240503C00034000 | 2024-04-30 10:44AM EDT | 34.00 | 2.09 | 1.59 | 1.65 | -1.58 | -43.05% | 6 | 151 | 52.64% |
| AA240503C00034500 | 2024-04-30 10:42AM EDT | 34.50 | 1.65 | 1.25 | 1.28 | -0.49 | -22.90% | 1 | 55 | 52.54% |
| AA240503C00035000 | 2024-04-30 3:00PM EDT | 35.00 | 0.94 | 0.94 | 0.97 | -1.70 | -64.39% | 57 | 178 | 52.25% |
| AA240503C00035500 | 2024-04-30 2:39PM EDT | 35.50 | 0.78 | 0.69 | 0.70 | -1.72 | -68.80% | 189 | 187 | 51.95% |
| AA240503C00036000 | 2024-04-30 3:05PM EDT | 36.00 | 0.49 | 0.47 | 0.49 | -1.41 | -74.21% | 688 | 487 | 51.07% |
| AA240503C00036500 | 2024-04-30 2:53PM EDT | 36.50 | 0.33 | 0.32 | 0.34 | -1.23 | -78.85% | 98 | 540 | 51.56% |
| AA240503C00037000 | 2024-04-30 2:40PM EDT | 37.00 | 0.25 | 0.22 | 0.25 | -0.96 | -79.34% | 185 | 617 | 53.32% |
| AA240503C00037500 | 2024-04-30 3:00PM EDT | 37.50 | 0.16 | 0.14 | 0.17 | -0.75 | -82.42% | 106 | 280 | 53.71% |
| AA240503C00038000 | 2024-04-30 2:58PM EDT | 38.00 | 0.10 | 0.10 | 0.12 | -0.62 | -86.11% | 628 | 1,626 | 55.66% |
| AA240503C00038500 | 2024-04-30 1:58PM EDT | 38.50 | 0.07 | 0.07 | 0.09 | -0.47 | -85.45% | 141 | 293 | 57.81% |
| AA240503C00039000 | 2024-04-30 1:47PM EDT | 39.00 | 0.05 | 0.04 | 0.06 | -0.30 | -85.71% | 105 | 481 | 57.81% |
| AA240503C00039500 | 2024-04-30 2:11PM EDT | 39.50 | 0.04 | 0.04 | 0.05 | -0.23 | -82.14% | 2,628 | 4,282 | 62.50% |
| AA240503C00040000 | 2024-04-30 3:02PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 300 | 883 | 60.94% |
| AA240503C00040500 | 2024-04-30 10:43AM EDT | 40.50 | 0.02 | 0.01 | 0.03 | -0.15 | -88.24% | 2 | 140 | 64.06% |
| AA240503C00041000 | 2024-04-30 2:57PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 42 | 239 | 65.63% |
| AA240503C00041500 | 2024-04-29 2:27PM EDT | 41.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 14 | 16 | 70.31% |
| AA240503C00042000 | 2024-04-29 1:22PM EDT | 42.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 87 | 154 | 75.00% |
| AA240503C00042500 | 2024-04-26 3:45PM EDT | 42.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 220 | 28 | 112.50% |
| AA240503C00043000 | 2024-04-29 1:25PM EDT | 43.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 16 | 732 | 79.69% |
| AA240503C00043500 | 2024-04-26 2:37PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 50.00% |
| AA240503C00044000 | 2024-04-29 1:22PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 78 | 87.50% |
| AA240503C00045000 | 2024-04-23 11:33AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 49 | 87.50% |
| AA240503C00047000 | 2024-04-18 9:41AM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 115.63% |
| AA240503C00050000 | 2024-04-15 9:44AM EDT | 50.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 131.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503P00020000 | 2024-03-26 10:01AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 384.77% |
| AA240503P00023000 | 2024-03-26 11:46AM EDT | 23.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 305.47% |
| AA240503P00024000 | 2024-04-09 12:53PM EDT | 24.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 10 | 11 | 300.00% |
| AA240503P00025000 | 2024-04-15 12:34PM EDT | 25.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 4 | 13 | 275.39% |
| AA240503P00026000 | 2024-04-19 2:10PM EDT | 26.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 34 | 251.17% |
| AA240503P00027000 | 2024-04-16 10:58AM EDT | 27.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 30 | 60 | 227.93% |
| AA240503P00028000 | 2024-04-23 10:28AM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 1,035 | 93.75% |
| AA240503P00029000 | 2024-04-30 3:01PM EDT | 29.00 | 0.03 | 0.00 | 0.01 | +0.01 | - | 3 | 84 | 75.00% |
| AA240503P00029500 | 2024-04-25 11:13AM EDT | 29.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 19 | 171.48% |
| AA240503P00030000 | 2024-04-29 11:21AM EDT | 30.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 61 | 172 | 129.30% |
| AA240503P00030500 | 2024-04-23 12:07PM EDT | 30.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 27 | 70.31% |
| AA240503P00031000 | 2024-04-29 2:26PM EDT | 31.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 71 | 135 | 60.94% |
| AA240503P00031500 | 2024-04-30 10:42AM EDT | 31.50 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 201 | 422 | 59.38% |
| AA240503P00032000 | 2024-04-30 12:27PM EDT | 32.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 34 | 124 | 53.91% |
| AA240503P00032500 | 2024-04-30 2:10PM EDT | 32.50 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 36 | 15 | 53.52% |
| AA240503P00033000 | 2024-04-30 2:01PM EDT | 33.00 | 0.10 | 0.09 | 0.11 | +0.08 | +400.00% | 42 | 4,469 | 53.32% |
| AA240503P00033500 | 2024-04-30 2:43PM EDT | 33.50 | 0.15 | 0.15 | 0.18 | +0.11 | +275.00% | 929 | 237 | 52.54% |
| AA240503P00034000 | 2024-04-30 3:00PM EDT | 34.00 | 0.26 | 0.24 | 0.27 | +0.19 | +271.43% | 195 | 347 | 51.37% |
| AA240503P00034500 | 2024-04-30 3:07PM EDT | 34.50 | 0.37 | 0.38 | 0.41 | +0.31 | +516.67% | 69 | 711 | 50.98% |
| AA240503P00035000 | 2024-04-30 2:11PM EDT | 35.00 | 0.56 | 0.57 | 0.59 | +0.42 | +300.00% | 405 | 4,197 | 50.49% |
| AA240503P00035500 | 2024-04-30 2:15PM EDT | 35.50 | 0.78 | 0.82 | 0.84 | +0.64 | +457.14% | 223 | 229 | 50.88% |
| AA240503P00036000 | 2024-04-30 2:00PM EDT | 36.00 | 1.00 | 1.09 | 1.13 | +0.73 | +270.37% | 80 | 369 | 51.17% |
| AA240503P00036500 | 2024-04-30 12:39PM EDT | 36.50 | 1.39 | 1.44 | 1.49 | +0.99 | +247.50% | 91 | 230 | 50.39% |
| AA240503P00037000 | 2024-04-30 2:53PM EDT | 37.00 | 1.92 | 1.85 | 1.91 | +1.35 | +236.84% | 271 | 474 | 52.93% |
| AA240503P00037500 | 2024-04-30 10:52AM EDT | 37.50 | 1.65 | 2.09 | 2.38 | +0.92 | +126.03% | 68 | 114 | 61.72% |
| AA240503P00038000 | 2024-04-30 9:37AM EDT | 38.00 | 2.41 | 2.73 | 2.85 | +1.41 | +141.00% | 54 | 167 | 59.77% |
| AA240503P00039000 | 2024-04-29 1:44PM EDT | 39.00 | 1.52 | 3.60 | 4.00 | 0.00 | - | 17 | 23 | 75.39% |
| AA240503P00040000 | 2024-04-30 11:00AM EDT | 40.00 | 4.25 | 3.40 | 5.55 | +2.04 | +92.31% | 4 | 11 | 164.84% |
| AA240503P00040500 | 2024-04-22 9:46AM EDT | 40.50 | 4.80 | 5.05 | 6.20 | 0.00 | - | - | 2 | 134.77% |
| AA240503P00044000 | 2024-04-29 9:50AM EDT | 44.00 | 7.05 | 8.35 | 8.70 | 0.00 | - | 15 | 0 | 110.16% |
| AA240503P00045000 | 2024-04-23 9:55AM EDT | 45.00 | 8.83 | 9.55 | 9.70 | 0.00 | - | - | 10 | 119.53% |
| AA240503P00045500 | 2024-04-29 9:50AM EDT | 45.50 | 8.55 | 10.05 | 10.20 | 0.00 | - | 2 | 1 | 123.44% |
| AA240503P00046000 | 2024-04-22 9:46AM EDT | 46.00 | 10.20 | 10.55 | 10.70 | 0.00 | - | - | 0 | 128.13% |
| AA240503P00047000 | 2024-04-22 9:46AM EDT | 47.00 | 11.20 | 11.40 | 11.75 | 0.00 | - | - | 0 | 153.52% |
© 2024 Yahoo. All rights reserved.