Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AA240503C00026000 | 2024-04-25 12:17PM EDT | 26.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AA240503C00027000 | 2024-04-24 11:43AM EDT | 27.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| AA240503C00027500 | 2024-04-24 9:32AM EDT | 27.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AA240503C00028000 | 2024-04-23 9:30AM EDT | 28.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| AA240503C00029000 | 2024-04-26 11:32AM EDT | 29.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AA240503C00030000 | 2024-04-29 1:28PM EDT | 30.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| AA240503C00030500 | 2024-04-26 12:50PM EDT | 30.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AA240503C00031000 | 2024-04-25 1:53PM EDT | 31.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| AA240503C00031500 | 2024-04-29 11:29AM EDT | 31.50 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AA240503C00032000 | 2024-04-29 2:47PM EDT | 32.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 147 | 52 | 0.00% |
| AA240503C00032500 | 2024-04-24 1:39PM EDT | 32.50 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AA240503C00033000 | 2024-04-29 10:52AM EDT | 33.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| AA240503C00033500 | 2024-04-29 9:50AM EDT | 33.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AA240503C00034000 | 2024-04-29 3:03PM EDT | 34.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 0.00% |
| AA240503C00034500 | 2024-04-26 11:26AM EDT | 34.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| AA240503C00035000 | 2024-04-29 3:13PM EDT | 35.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 10 | 178 | 0.00% |
| AA240503C00035500 | 2024-04-29 1:57PM EDT | 35.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 28 | 187 | 0.00% |
| AA240503C00036000 | 2024-04-29 3:03PM EDT | 36.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 221 | 487 | 0.00% |
| AA240503C00036500 | 2024-04-29 3:59PM EDT | 36.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 127 | 540 | 0.00% |
| AA240503C00037000 | 2024-04-29 3:45PM EDT | 37.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 428 | 617 | 0.00% |
| AA240503C00037500 | 2024-04-29 3:20PM EDT | 37.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 181 | 280 | 0.00% |
| AA240503C00038000 | 2024-04-29 3:59PM EDT | 38.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,700 | 1,626 | 3.13% |
| AA240503C00038500 | 2024-04-29 3:58PM EDT | 38.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 225 | 293 | 6.25% |
| AA240503C00039000 | 2024-04-29 3:59PM EDT | 39.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 378 | 481 | 12.50% |
| AA240503C00039500 | 2024-04-29 3:59PM EDT | 39.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,524 | 4,282 | 12.50% |
| AA240503C00040000 | 2024-04-29 2:53PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 289 | 883 | 12.50% |
| AA240503C00040500 | 2024-04-29 1:22PM EDT | 40.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 140 | 25.00% |
| AA240503C00041000 | 2024-04-29 1:41PM EDT | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 167 | 239 | 25.00% |
| AA240503C00041500 | 2024-04-29 2:27PM EDT | 41.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 25.00% |
| AA240503C00042000 | 2024-04-29 1:22PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 154 | 25.00% |
| AA240503C00042500 | 2024-04-26 3:45PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 28 | 25.00% |
| AA240503C00043000 | 2024-04-29 1:25PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 732 | 25.00% |
| AA240503C00043500 | 2024-04-26 2:37PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 25.00% |
| AA240503C00044000 | 2024-04-29 1:22PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| AA240503C00045000 | 2024-04-23 11:33AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 50.00% |
| AA240503C00047000 | 2024-04-18 9:41AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| AA240503C00050000 | 2024-04-15 9:44AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
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 | 414.06% |
| AA240503P00023000 | 2024-03-26 11:46AM EDT | 23.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 335.94% |
| AA240503P00024000 | 2024-04-09 12:53PM EDT | 24.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| AA240503P00025000 | 2024-04-15 12:34PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
| AA240503P00026000 | 2024-04-19 2:10PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| AA240503P00027000 | 2024-04-16 10:58AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 60 | 50.00% |
| AA240503P00028000 | 2024-04-23 10:28AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 1,035 | 50.00% |
| AA240503P00029000 | 2024-04-26 12:52PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 50.00% |
| AA240503P00029500 | 2024-04-25 11:13AM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 19 | 50.00% |
| AA240503P00030000 | 2024-04-29 11:21AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 172 | 50.00% |
| AA240503P00030500 | 2024-04-23 12:07PM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 50.00% |
| AA240503P00031000 | 2024-04-29 2:26PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 135 | 50.00% |
| AA240503P00031500 | 2024-04-29 1:22PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 422 | 50.00% |
| AA240503P00032000 | 2024-04-26 10:35AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 124 | 50.00% |
| AA240503P00032500 | 2024-04-26 2:16PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 25.00% |
| AA240503P00033000 | 2024-04-29 12:55PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 4,469 | 25.00% |
| AA240503P00033500 | 2024-04-29 3:36PM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 114 | 237 | 25.00% |
| AA240503P00034000 | 2024-04-29 11:39AM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 347 | 25.00% |
| AA240503P00034500 | 2024-04-29 2:19PM EDT | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 67 | 711 | 25.00% |
| AA240503P00035000 | 2024-04-29 3:44PM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 110 | 4,197 | 25.00% |
| AA240503P00035500 | 2024-04-29 1:37PM EDT | 35.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 29 | 229 | 12.50% |
| AA240503P00036000 | 2024-04-29 3:49PM EDT | 36.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 191 | 369 | 12.50% |
| AA240503P00036500 | 2024-04-29 3:49PM EDT | 36.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 120 | 230 | 6.25% |
| AA240503P00037000 | 2024-04-29 3:33PM EDT | 37.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 412 | 474 | 6.25% |
| AA240503P00037500 | 2024-04-29 3:58PM EDT | 37.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 140 | 114 | 1.56% |
| AA240503P00038000 | 2024-04-29 3:57PM EDT | 38.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 196 | 167 | 0.00% |
| AA240503P00039000 | 2024-04-29 1:44PM EDT | 39.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 0.00% |
| AA240503P00040000 | 2024-04-29 1:22PM EDT | 40.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AA240503P00040500 | 2024-04-22 9:46AM EDT | 40.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AA240503P00044000 | 2024-04-29 9:50AM EDT | 44.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AA240503P00045000 | 2024-04-23 9:55AM EDT | 45.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AA240503P00045500 | 2024-04-29 9:50AM EDT | 45.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AA240503P00046000 | 2024-04-22 9:46AM EDT | 46.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240503P00047000 | 2024-04-22 9:46AM EDT | 47.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.