UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.71 -0.92 (-1.11%) GOLD FUTURES
2,307.30 -50.40 (-2.14%) DOW
37,979.25 -406.84 (-1.06%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240531C00026000 | 2024-04-29 12:41PM EDT | 26.00 | 11.75 | 8.05 | 9.90 | 0.00 | - | 16 | 16 | 92.38% |
| AA240531C00027000 | 2024-04-18 2:53PM EDT | 27.00 | 8.47 | 6.65 | 8.65 | 0.00 | - | - | 1 | 70.02% |
| AA240531C00028000 | 2024-04-23 9:30AM EDT | 28.00 | 7.05 | 7.10 | 8.60 | 0.00 | - | - | 2 | 73.24% |
| AA240531C00030000 | 2024-04-26 9:44AM EDT | 30.00 | 7.42 | 5.70 | 5.85 | 0.00 | - | 3 | 4 | 54.20% |
| AA240531C00031000 | 2024-04-29 11:40AM EDT | 31.00 | 6.70 | 4.35 | 5.00 | 0.00 | - | 1 | 10 | 55.08% |
| AA240531C00032000 | 2024-04-30 10:10AM EDT | 32.00 | 4.50 | 4.05 | 4.20 | +0.66 | +17.19% | 3 | 42 | 50.73% |
| AA240531C00033000 | 2024-04-19 10:45AM EDT | 33.00 | 4.45 | 3.35 | 3.50 | 0.00 | - | 1 | 2 | 50.34% |
| AA240531C00034000 | 2024-04-29 3:03PM EDT | 34.00 | 4.34 | 2.75 | 2.81 | 0.00 | - | 1 | 27 | 50.29% |
| AA240531C00035000 | 2024-04-30 12:58PM EDT | 35.00 | 2.22 | 2.16 | 2.28 | -1.88 | -45.85% | 140 | 117 | 50.44% |
| AA240531C00036000 | 2024-04-30 12:38PM EDT | 36.00 | 1.75 | 1.69 | 1.77 | -1.50 | -46.15% | 56 | 20 | 49.27% |
| AA240531C00037000 | 2024-04-29 11:01AM EDT | 37.00 | 1.54 | 1.29 | 1.37 | -0.70 | -31.25% | 1 | 52 | 48.93% |
| AA240531C00038000 | 2024-04-29 11:42AM EDT | 38.00 | 1.17 | 0.98 | 1.14 | -0.65 | -35.71% | 5 | 45 | 51.17% |
| AA240531C00039000 | 2024-04-29 12:01PM EDT | 39.00 | 1.50 | 0.75 | 0.81 | 0.00 | - | 2 | 329 | 49.22% |
| AA240531C00040000 | 2024-04-30 12:28PM EDT | 40.00 | 0.62 | 0.55 | 0.61 | -0.48 | -43.64% | 10 | 62 | 49.32% |
| AA240531C00041000 | 2024-04-26 11:15AM EDT | 41.00 | 0.71 | 0.36 | 0.46 | 0.00 | - | 7 | 30 | 49.66% |
| AA240531C00042000 | 2024-04-30 12:55PM EDT | 42.00 | 0.32 | 0.30 | 0.35 | -0.46 | -58.97% | 8 | 38 | 50.20% |
| AA240531C00043000 | 2024-04-12 2:13PM EDT | 43.00 | 0.62 | 0.22 | 0.26 | 0.00 | - | 1 | 1 | 50.49% |
| AA240531C00044000 | 2024-04-29 11:30AM EDT | 44.00 | 0.34 | 0.16 | 0.20 | 0.00 | - | 10 | 15 | 50.00% |
| AA240531C00045000 | 2024-04-29 12:00PM EDT | 45.00 | 0.30 | 0.12 | 0.16 | 0.00 | - | 2 | 15 | 50.98% |
| AA240531C00050000 | 2024-04-26 2:11PM EDT | 50.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 10 | 10 | 57.42% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240531P00027000 | 2024-04-22 10:45AM EDT | 27.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 67.38% |
| AA240531P00028000 | 2024-04-23 12:53PM EDT | 28.00 | 0.16 | 0.11 | 0.15 | 0.00 | - | - | 1 | 51.37% |
| AA240531P00029000 | 2024-04-18 2:28PM EDT | 29.00 | 0.33 | 0.18 | 0.22 | 0.00 | - | - | 1 | 50.10% |
| AA240531P00030000 | 2024-04-30 11:10AM EDT | 30.00 | 0.24 | 0.28 | 0.37 | +0.04 | +20.00% | 2 | 14 | 50.10% |
| AA240531P00031000 | 2024-04-29 2:45PM EDT | 31.00 | 0.20 | 0.44 | 0.48 | 0.00 | - | 2 | 29 | 49.17% |
| AA240531P00032000 | 2024-04-30 11:41AM EDT | 32.00 | 0.58 | 0.64 | 0.81 | +0.16 | +38.10% | 12 | 28 | 52.15% |
| AA240531P00033000 | 2024-04-29 3:13PM EDT | 33.00 | 0.51 | 0.91 | 0.97 | 0.00 | - | 4 | 31 | 47.71% |
| AA240531P00034000 | 2024-04-29 3:23PM EDT | 34.00 | 1.14 | 1.26 | 1.33 | +0.47 | +70.15% | 1 | 17 | 47.27% |
| AA240531P00035000 | 2024-04-30 11:55AM EDT | 35.00 | 1.65 | 1.69 | 1.87 | +0.46 | +38.66% | 23 | 25 | 49.27% |
| AA240531P00036000 | 2024-04-26 3:48PM EDT | 36.00 | 1.60 | 2.20 | 2.32 | 0.00 | - | 5 | 36 | 47.12% |
| AA240531P00037000 | 2024-04-30 10:37AM EDT | 37.00 | 2.74 | 2.81 | 2.93 | -0.04 | -1.44% | 1 | 3 | 46.92% |
| AA240531P00038000 | 2024-04-22 1:51PM EDT | 38.00 | 3.05 | 3.50 | 3.65 | 0.00 | - | - | 1 | 47.80% |
| AA240531P00040000 | 2024-04-29 1:48PM EDT | 40.00 | 5.00 | 5.05 | 5.20 | +1.70 | +51.52% | 6 | 9 | 47.75% |
© 2024 Yahoo. All rights reserved.