Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00020000 | 2024-04-16 12:56PM EDT | 20.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA240517C00022500 | 2024-04-26 1:27PM EDT | 22.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AA240517C00025000 | 2024-04-29 2:32PM EDT | 25.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA240517C00029000 | 2024-04-23 9:32AM EDT | 29.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240517C00030000 | 2024-04-29 3:44PM EDT | 30.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AA240517C00030500 | 2024-04-22 1:29PM EDT | 30.50 | 5.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240517C00031000 | 2024-04-23 9:45AM EDT | 31.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AA240517C00032000 | 2024-04-25 10:03AM EDT | 32.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240517C00032500 | 2024-04-29 1:28PM EDT | 32.50 | 5.82 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 0.00% |
| AA240517C00033000 | 2024-04-29 2:23PM EDT | 33.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240517C00033500 | 2024-04-25 2:29PM EDT | 33.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240517C00034000 | 2024-04-29 10:47AM EDT | 34.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240517C00034500 | 2024-04-29 3:13PM EDT | 34.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA240517C00035000 | 2024-04-29 3:55PM EDT | 35.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 0.00% |
| AA240517C00035500 | 2024-04-29 3:00PM EDT | 35.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240517C00036000 | 2024-04-29 3:53PM EDT | 36.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 87 | 272 | 0.00% |
| AA240517C00036500 | 2024-04-29 3:31PM EDT | 36.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AA240517C00037000 | 2024-04-29 3:41PM EDT | 37.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AA240517C00037500 | 2024-04-29 3:59PM EDT | 37.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AA240517C00038000 | 2024-04-29 3:59PM EDT | 38.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| AA240517C00038500 | 2024-04-29 3:31PM EDT | 38.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| AA240517C00039000 | 2024-04-29 3:55PM EDT | 39.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| AA240517C00039500 | 2024-04-29 3:50PM EDT | 39.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 6.25% |
| AA240517C00040000 | 2024-04-29 3:56PM EDT | 40.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 6.25% |
| AA240517C00040500 | 2024-04-29 1:17PM EDT | 40.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| AA240517C00041000 | 2024-04-29 1:12PM EDT | 41.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 164 | 399 | 12.50% |
| AA240517C00041500 | 2024-04-26 3:13PM EDT | 41.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 35 | 58 | 12.50% |
| AA240517C00042000 | 2024-04-29 3:00PM EDT | 42.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| AA240517C00043000 | 2024-04-29 10:24AM EDT | 43.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 357 | 12.50% |
| AA240517C00044000 | 2024-04-26 3:13PM EDT | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| AA240517C00045000 | 2024-04-29 3:50PM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 1,621 | 25.00% |
| AA240517C00046000 | 2024-04-24 11:30AM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AA240517C00050000 | 2024-04-29 12:45PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00015000 | 2024-03-12 1:30PM EDT | 15.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 100 | 218 | 186.72% |
| AA240517P00017500 | 2024-03-28 9:30AM EDT | 17.50 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 4,769 | 166.41% |
| AA240517P00020000 | 2024-04-16 11:29AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| AA240517P00022500 | 2024-04-24 1:48PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AA240517P00025000 | 2024-04-26 2:57PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 1,784 | 50.00% |
| AA240517P00027000 | 2024-04-29 9:38AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AA240517P00028000 | 2024-04-24 3:14PM EDT | 28.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| AA240517P00029000 | 2024-04-26 10:20AM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AA240517P00030000 | 2024-04-29 3:09PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| AA240517P00030500 | 2024-04-29 11:58AM EDT | 30.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AA240517P00031000 | 2024-04-26 3:53PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 25.00% |
| AA240517P00031500 | 2024-04-25 12:47PM EDT | 31.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AA240517P00032000 | 2024-04-29 1:54PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AA240517P00032500 | 2024-04-29 1:42PM EDT | 32.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| AA240517P00033000 | 2024-04-29 3:08PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AA240517P00033500 | 2024-04-29 3:48PM EDT | 33.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 47 | 280 | 12.50% |
| AA240517P00034000 | 2024-04-29 3:42PM EDT | 34.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 71 | 3,031 | 12.50% |
| AA240517P00034500 | 2024-04-29 10:17AM EDT | 34.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 98 | 12.50% |
| AA240517P00035000 | 2024-04-29 3:51PM EDT | 35.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| AA240517P00035500 | 2024-04-29 1:21PM EDT | 35.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AA240517P00036000 | 2024-04-29 1:27PM EDT | 36.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AA240517P00036500 | 2024-04-29 1:36PM EDT | 36.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 68 | 278 | 3.13% |
| AA240517P00037000 | 2024-04-29 1:27PM EDT | 37.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AA240517P00037500 | 2024-04-29 1:20PM EDT | 37.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 75 | 109 | 0.78% |
| AA240517P00038000 | 2024-04-29 1:44PM EDT | 38.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AA240517P00038500 | 2024-04-24 1:12PM EDT | 38.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240517P00039000 | 2024-04-25 3:21PM EDT | 39.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240517P00039500 | 2024-04-24 1:49PM EDT | 39.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240517P00040000 | 2024-04-29 3:48PM EDT | 40.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AA240517P00045000 | 2024-04-29 1:20PM EDT | 45.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.