UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.73 -0.90 (-1.09%) GOLD FUTURES
2,305.70 -52.00 (-2.21%) DOW
38,029.58 -356.51 (-0.93%) 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 01:50PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621C00012500 | 2024-04-22 9:45AM EDT | 12.50 | 23.35 | 22.85 | 23.65 | 0.00 | - | - | 2 | 148.44% |
| AA240621C00015000 | 2024-04-16 3:54PM EDT | 15.00 | 21.25 | 20.40 | 20.65 | 0.00 | - | 1 | 22 | 103.52% |
| AA240621C00017500 | 2024-04-09 2:55PM EDT | 17.50 | 19.37 | 17.95 | 18.40 | 0.00 | - | 1 | 41 | 92.19% |
| AA240621C00020000 | 2024-04-29 12:55PM EDT | 20.00 | 17.75 | 15.45 | 15.60 | 0.00 | - | 1 | 161 | 0.00% |
| AA240621C00022500 | 2024-04-15 3:02PM EDT | 22.50 | 14.04 | 13.00 | 13.15 | 0.00 | - | 2 | 192 | 58.20% |
| AA240621C00025000 | 2024-04-29 3:44PM EDT | 25.00 | 12.80 | 10.60 | 10.75 | 0.00 | - | 7 | 1,582 | 50.00% |
| AA240621C00030000 | 2024-04-30 12:53PM EDT | 30.00 | 6.18 | 6.15 | 6.30 | -2.01 | -24.54% | 45 | 6,850 | 52.10% |
| AA240621C00035000 | 2024-04-30 1:35PM EDT | 35.00 | 2.87 | 2.84 | 2.87 | -1.43 | -33.57% | 328 | 6,075 | 47.71% |
| AA240621C00040000 | 2024-04-30 12:52PM EDT | 40.00 | 1.06 | 1.04 | 1.08 | -0.76 | -41.76% | 208 | 8,234 | 47.71% |
| AA240621C00045000 | 2024-04-30 12:52PM EDT | 45.00 | 0.35 | 0.34 | 0.39 | -0.32 | -47.76% | 24 | 4,222 | 49.61% |
| AA240621C00050000 | 2024-04-30 11:31AM EDT | 50.00 | 0.14 | 0.10 | 0.15 | -0.11 | -44.00% | 59 | 4,704 | 50.39% |
| AA240621C00055000 | 2024-04-17 11:55AM EDT | 55.00 | 0.20 | 0.01 | 0.25 | 0.00 | - | 6 | 429 | 61.72% |
| AA240621C00060000 | 2024-04-17 11:35AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 232 | 56.25% |
| AA240621C00065000 | 2024-04-23 11:52AM EDT | 65.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 6 | 313 | 72.66% |
| AA240621C00070000 | 2024-04-04 1:27PM EDT | 70.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 644 | 73.44% |
| AA240621C00075000 | 2024-04-11 11:32AM EDT | 75.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 72 | 79.69% |
| AA240621C00080000 | 2024-04-29 10:55AM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 583 | 75.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621P00012500 | 2024-04-22 9:30AM EDT | 12.50 | 0.02 | 0.00 | 0.73 | 0.00 | - | 1 | 10,412 | 178.13% |
| AA240621P00015000 | 2024-04-26 10:17AM EDT | 15.00 | 0.03 | 0.00 | 1.10 | 0.00 | - | 1 | 1,335 | 165.43% |
| AA240621P00017500 | 2024-04-24 3:08PM EDT | 17.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 3,346 | 87.89% |
| AA240621P00020000 | 2024-04-29 10:53AM EDT | 20.00 | 0.03 | 0.01 | 1.85 | 0.00 | - | 25 | 10,288 | 137.21% |
| AA240621P00022500 | 2024-04-29 10:58AM EDT | 22.50 | 0.05 | 0.01 | 1.77 | 0.00 | - | 15 | 1,532 | 113.38% |
| AA240621P00025000 | 2024-04-30 11:38AM EDT | 25.00 | 0.09 | 0.10 | 0.14 | +0.03 | +50.00% | 7 | 8,723 | 55.27% |
| AA240621P00030000 | 2024-04-30 12:58PM EDT | 30.00 | 0.58 | 0.56 | 0.63 | +0.25 | +75.76% | 69 | 6,510 | 50.15% |
| AA240621P00035000 | 2024-04-30 12:34PM EDT | 35.00 | 2.20 | 2.20 | 2.24 | +0.80 | +57.14% | 108 | 6,735 | 47.22% |
| AA240621P00040000 | 2024-04-30 11:00AM EDT | 40.00 | 4.90 | 5.35 | 5.50 | +1.00 | +25.64% | 6 | 3,816 | 48.24% |
| AA240621P00045000 | 2024-04-26 12:07PM EDT | 45.00 | 8.90 | 9.10 | 9.85 | 0.00 | - | 1 | 130 | 51.86% |
| AA240621P00050000 | 2024-04-29 1:48PM EDT | 50.00 | 12.25 | 13.70 | 15.25 | 0.00 | - | 6 | 7 | 80.08% |
| AA240621P00055000 | 2024-04-24 2:09PM EDT | 55.00 | 18.80 | 19.30 | 19.65 | 0.00 | - | 1 | 2 | 57.03% |
| AA240621P00060000 | 2023-05-09 2:55PM EDT | 60.00 | 24.20 | 24.35 | 25.05 | 0.00 | - | 1 | 3 | 83.40% |
| AA240621P00065000 | 2023-04-28 12:08PM EDT | 65.00 | 28.58 | 31.00 | 31.65 | 0.00 | - | 1 | 0 | 147.90% |
| AA240621P00070000 | 2023-04-11 12:39PM EDT | 70.00 | 30.05 | 34.55 | 35.15 | 0.00 | - | - | 6 | 109.57% |
| AA240621P00080000 | 2023-04-04 9:33AM EDT | 80.00 | 39.00 | 45.20 | 45.95 | 0.00 | - | 1 | 0 | 154.49% |
© 2024 Yahoo. All rights reserved.