Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240628C00026000 | 2024-05-16 9:40AM EDT | 26.00 | 13.86 | 16.70 | 19.55 | 0.00 | - | 2 | 18 | 183.20% |
| AA240628C00028000 | 2024-05-14 10:51AM EDT | 28.00 | 12.48 | 15.20 | 18.50 | 0.00 | - | 4 | 12 | 128.52% |
| AA240628C00031000 | 2024-05-24 3:16PM EDT | 31.00 | 10.68 | 11.45 | 15.40 | 0.00 | - | 1 | 3 | 76.95% |
| AA240628C00034000 | 2024-05-20 9:49AM EDT | 34.00 | 7.59 | 9.75 | 11.60 | 0.00 | - | - | 1 | 75.78% |
| AA240628C00035000 | 2024-05-21 3:53PM EDT | 35.00 | 9.39 | 8.10 | 9.85 | 0.00 | - | 2 | 3 | 77.34% |
| AA240628C00036000 | 2024-05-16 9:30AM EDT | 36.00 | 4.99 | 8.40 | 9.75 | 0.00 | - | - | 5 | 79.00% |
| AA240628C00037000 | 2024-05-30 3:42PM EDT | 37.00 | 7.95 | 6.85 | 8.90 | 0.00 | - | 2 | 9 | 64.84% |
| AA240628C00038000 | 2024-05-31 10:34AM EDT | 38.00 | 6.70 | 6.40 | 7.75 | +2.82 | +72.68% | 4 | 14 | 64.75% |
| AA240628C00039000 | 2024-05-22 9:45AM EDT | 39.00 | 4.52 | 5.40 | 7.00 | 0.00 | - | 2 | 27 | 61.33% |
| AA240628C00040000 | 2024-05-31 12:36PM EDT | 40.00 | 4.44 | 5.00 | 5.50 | -1.66 | -27.21% | 8 | 30 | 55.32% |
| AA240628C00041000 | 2024-05-31 10:29AM EDT | 41.00 | 4.10 | 4.25 | 4.80 | -1.17 | -22.20% | 5 | 63 | 54.54% |
| AA240628C00042000 | 2024-05-31 3:09PM EDT | 42.00 | 3.35 | 3.55 | 3.70 | -0.75 | -18.29% | 1 | 63 | 50.29% |
| AA240628C00043000 | 2024-05-30 2:24PM EDT | 43.00 | 3.85 | 2.91 | 3.10 | 0.00 | - | 17 | 59 | 50.05% |
| AA240628C00044000 | 2024-05-30 12:48PM EDT | 44.00 | 3.14 | 2.37 | 2.51 | 0.00 | - | 12 | 63 | 48.68% |
| AA240628C00045000 | 2024-05-31 3:36PM EDT | 45.00 | 1.85 | 1.90 | 2.15 | -0.87 | -31.99% | 14 | 69 | 50.68% |
| AA240628C00046000 | 2024-05-30 3:27PM EDT | 46.00 | 2.06 | 1.51 | 1.64 | 0.00 | - | 1,357 | 1,368 | 48.29% |
| AA240628C00047000 | 2024-05-31 3:29PM EDT | 47.00 | 1.18 | 1.18 | 1.29 | -0.35 | -22.88% | 9 | 42 | 47.90% |
| AA240628C00048000 | 2024-05-31 10:46AM EDT | 48.00 | 0.99 | 0.93 | 1.03 | -0.26 | -20.80% | 4 | 21 | 48.29% |
| AA240628C00049000 | 2024-05-31 12:53PM EDT | 49.00 | 0.66 | 0.71 | 0.81 | -0.25 | -27.47% | 3 | 7 | 48.44% |
| AA240628C00050000 | 2024-05-31 3:03PM EDT | 50.00 | 0.56 | 0.56 | 0.84 | -0.30 | -34.88% | 23 | 168 | 50.59% |
| AA240628C00052000 | 2024-05-30 2:26PM EDT | 52.00 | 0.57 | 0.32 | 0.72 | 0.00 | - | 8 | 8 | 54.15% |
| AA240628C00055000 | 2024-05-31 3:03PM EDT | 55.00 | 0.16 | 0.11 | 0.23 | -0.09 | -36.00% | 3 | 1,662 | 53.42% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240628P00030000 | 2024-05-29 9:48AM EDT | 30.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 11 | 71.09% |
| AA240628P00031000 | 2024-05-14 9:32AM EDT | 31.00 | 0.23 | 0.00 | 1.34 | 0.00 | - | 1 | 1 | 110.06% |
| AA240628P00032000 | 2024-05-17 9:55AM EDT | 32.00 | 0.20 | 0.01 | 1.20 | 0.00 | - | 3 | 5 | 99.51% |
| AA240628P00033000 | 2024-05-17 12:38PM EDT | 33.00 | 0.25 | 0.03 | 0.47 | 0.00 | - | 6 | 6 | 72.95% |
| AA240628P00034000 | 2024-05-30 11:44AM EDT | 34.00 | 0.09 | 0.04 | 0.40 | 0.00 | - | 2 | 3 | 65.04% |
| AA240628P00035000 | 2024-05-28 12:58PM EDT | 35.00 | 0.17 | 0.06 | 0.35 | 0.00 | - | 1 | 29 | 58.20% |
| AA240628P00036000 | 2024-05-30 1:25PM EDT | 36.00 | 0.15 | 0.14 | 0.26 | 0.00 | - | 51 | 34 | 52.34% |
| AA240628P00037000 | 2024-05-31 12:54PM EDT | 37.00 | 0.33 | 0.21 | 0.27 | +0.13 | +65.00% | 3 | 21 | 50.68% |
| AA240628P00038000 | 2024-05-31 10:57AM EDT | 38.00 | 0.34 | 0.31 | 0.37 | -0.13 | -27.66% | 2 | 32 | 49.32% |
| AA240628P00039000 | 2024-05-31 3:32PM EDT | 39.00 | 0.53 | 0.24 | 0.60 | +0.07 | +15.22% | 6 | 67 | 51.27% |
| AA240628P00040000 | 2024-05-31 3:13PM EDT | 40.00 | 0.71 | 0.42 | 0.70 | +0.06 | +9.23% | 7 | 91 | 47.51% |
| AA240628P00041000 | 2024-05-31 11:10AM EDT | 41.00 | 0.95 | 0.83 | 0.94 | +0.22 | +30.14% | 1 | 15 | 46.73% |
| AA240628P00042000 | 2024-05-31 12:27PM EDT | 42.00 | 1.53 | 0.96 | 1.44 | +0.51 | +50.00% | 4 | 18 | 50.54% |
| AA240628P00044000 | 2024-05-29 10:03AM EDT | 44.00 | 2.32 | 1.94 | 2.08 | 0.00 | - | 10 | 11 | 45.41% |
| AA240628P00045000 | 2024-05-30 12:06PM EDT | 45.00 | 2.50 | 2.28 | 2.59 | +0.15 | +6.38% | 1 | 13 | 44.78% |
| AA240628P00049000 | 2024-05-30 10:30AM EDT | 49.00 | 5.10 | 5.25 | 5.45 | 0.00 | - | 1 | 1 | 46.09% |
| AA240628P00051000 | 2024-05-30 1:34PM EDT | 51.00 | 6.10 | 6.70 | 8.25 | 0.00 | - | 1 | 1 | 56.64% |
© 2024 Yahoo. All rights reserved.