Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00026000 | 2024-04-15 3:04PM EDT | 26.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 16 | 6 | 0.00% |
| AA240510C00028000 | 2024-04-01 12:55PM EDT | 28.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| AA240510C00029000 | 2024-04-18 11:32AM EDT | 29.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AA240510C00030000 | 2024-04-23 11:16AM EDT | 30.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AA240510C00031000 | 2024-04-23 11:03AM EDT | 31.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| AA240510C00032000 | 2024-04-29 11:43AM EDT | 32.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| AA240510C00032500 | 2024-04-29 10:19AM EDT | 32.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AA240510C00033000 | 2024-04-29 2:19PM EDT | 33.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| AA240510C00033500 | 2024-04-25 1:00PM EDT | 33.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AA240510C00034000 | 2024-04-29 2:19PM EDT | 34.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| AA240510C00034500 | 2024-04-26 11:26AM EDT | 34.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AA240510C00035000 | 2024-04-29 1:38PM EDT | 35.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 11 | 128 | 0.00% |
| AA240510C00035500 | 2024-04-26 2:20PM EDT | 35.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 15 | 48 | 0.00% |
| AA240510C00036000 | 2024-04-29 1:23PM EDT | 36.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 7 | 187 | 0.00% |
| AA240510C00036500 | 2024-04-29 1:44PM EDT | 36.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 21 | 92 | 0.00% |
| AA240510C00037000 | 2024-04-29 3:14PM EDT | 37.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 94 | 346 | 0.00% |
| AA240510C00037500 | 2024-04-29 2:35PM EDT | 37.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 138 | 383 | 0.00% |
| AA240510C00038000 | 2024-04-29 3:31PM EDT | 38.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 360 | 386 | 1.56% |
| AA240510C00038500 | 2024-04-29 3:53PM EDT | 38.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| AA240510C00039000 | 2024-04-29 3:31PM EDT | 39.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 42 | 78 | 6.25% |
| AA240510C00039500 | 2024-04-29 2:53PM EDT | 39.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 6.25% |
| AA240510C00040000 | 2024-04-29 3:58PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 55 | 260 | 12.50% |
| AA240510C00040500 | 2024-04-29 2:28PM EDT | 40.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 27 | 29 | 12.50% |
| AA240510C00041000 | 2024-04-29 3:36PM EDT | 41.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 127 | 621 | 12.50% |
| AA240510C00041500 | 2024-04-29 11:19AM EDT | 41.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| AA240510C00042000 | 2024-04-29 10:27AM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 12.50% |
| AA240510C00043000 | 2024-04-26 11:46AM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| AA240510C00044000 | 2024-04-29 3:51PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 359 | 352 | 25.00% |
| AA240510C00045000 | 2024-04-25 12:02PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 25.00% |
| AA240510C00046000 | 2024-04-29 3:43PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 43 | 25.00% |
| AA240510C00047000 | 2024-04-22 3:50PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
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 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AA240510P00025000 | 2024-04-18 3:28PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AA240510P00026000 | 2024-04-09 9:51AM EDT | 26.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| AA240510P00027000 | 2024-04-23 10:30AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 10 | 50.00% |
| AA240510P00028000 | 2024-04-26 9:47AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| AA240510P00029000 | 2024-04-25 11:50AM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 390 | 25.00% |
| AA240510P00030000 | 2024-04-29 10:26AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 25.00% |
| AA240510P00031000 | 2024-04-25 10:10AM EDT | 31.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 25.00% |
| AA240510P00031500 | 2024-04-29 12:22PM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AA240510P00032000 | 2024-04-29 3:05PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 25.00% |
| AA240510P00032500 | 2024-04-29 10:43AM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 27 | 25 | 25.00% |
| AA240510P00033000 | 2024-04-29 2:50PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 227 | 25.00% |
| AA240510P00033500 | 2024-04-29 10:34AM EDT | 33.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 12.50% |
| AA240510P00034000 | 2024-04-29 2:39PM EDT | 34.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 222 | 12.50% |
| AA240510P00034500 | 2024-04-29 12:55PM EDT | 34.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| AA240510P00035000 | 2024-04-29 3:05PM EDT | 35.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 150 | 231 | 12.50% |
| AA240510P00035500 | 2024-04-29 3:56PM EDT | 35.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 12.50% |
| AA240510P00036000 | 2024-04-29 3:19PM EDT | 36.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 8 | 168 | 6.25% |
| AA240510P00036500 | 2024-04-29 3:11PM EDT | 36.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 60 | 52 | 6.25% |
| AA240510P00037000 | 2024-04-29 1:35PM EDT | 37.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 22 | 79 | 3.13% |
| AA240510P00037500 | 2024-04-29 3:57PM EDT | 37.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 41 | 19 | 0.78% |
| AA240510P00038000 | 2024-04-29 2:00PM EDT | 38.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 77 | 81 | 0.00% |
| AA240510P00039000 | 2024-04-29 1:35PM EDT | 39.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| AA240510P00040000 | 2024-04-26 1:47PM EDT | 40.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| AA240510P00041000 | 2024-04-26 12:07PM EDT | 41.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.