Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240705C00033000 | 2024-06-06 9:58AM EDT | 33.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AA240705C00035000 | 2024-06-25 2:32PM EDT | 35.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| AA240705C00035500 | 2024-06-25 12:17PM EDT | 35.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AA240705C00036000 | 2024-06-18 1:02PM EDT | 36.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AA240705C00036500 | 2024-06-26 3:11PM EDT | 36.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AA240705C00037000 | 2024-06-27 2:52PM EDT | 37.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 21 | 155 | 0.00% |
| AA240705C00037500 | 2024-06-24 11:35AM EDT | 37.50 | 3.78 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 0.00% |
| AA240705C00038000 | 2024-06-27 3:59PM EDT | 38.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
| AA240705C00038500 | 2024-06-27 3:50PM EDT | 38.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 51 | 30 | 0.00% |
| AA240705C00039000 | 2024-06-27 3:47PM EDT | 39.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 180 | 1.56% |
| AA240705C00039500 | 2024-06-27 3:47PM EDT | 39.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 26 | 44 | 3.13% |
| AA240705C00040000 | 2024-06-27 3:15PM EDT | 40.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 82 | 534 | 6.25% |
| AA240705C00040500 | 2024-06-27 1:44PM EDT | 40.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 21 | 74 | 6.25% |
| AA240705C00041000 | 2024-06-27 3:53PM EDT | 41.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 61 | 1,421 | 12.50% |
| AA240705C00041500 | 2024-06-27 3:25PM EDT | 41.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 12.50% |
| AA240705C00042000 | 2024-06-27 2:45PM EDT | 42.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 110 | 12.50% |
| AA240705C00042500 | 2024-06-26 10:40AM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 12.50% |
| AA240705C00043000 | 2024-06-27 3:53PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 49 | 12.50% |
| AA240705C00043500 | 2024-06-27 10:28AM EDT | 43.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 25.00% |
| AA240705C00044000 | 2024-06-27 1:50PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 25.00% |
| AA240705C00045000 | 2024-06-27 2:20PM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| AA240705C00046000 | 2024-06-27 2:20PM EDT | 46.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| AA240705C00047000 | 2024-06-24 3:58PM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 598 | 539 | 25.00% |
| AA240705C00048000 | 2024-06-24 10:58AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| AA240705C00049000 | 2024-06-24 11:46AM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 50.00% |
| AA240705C00050000 | 2024-06-18 10:11AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 50.00% |
| AA240705C00051000 | 2024-06-14 10:33AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AA240705C00052000 | 2024-06-27 2:18PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 180 | 50.00% |
| AA240705C00053000 | 2024-06-04 2:25PM EDT | 53.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| AA240705C00055000 | 2024-06-26 11:43AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 46 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240705P00025000 | 2024-06-07 2:06PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| AA240705P00030000 | 2024-06-25 2:54PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 50.00% |
| AA240705P00031000 | 2024-06-17 11:58AM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| AA240705P00032000 | 2024-06-18 3:14PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 25.00% |
| AA240705P00033000 | 2024-06-20 10:26AM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 25.00% |
| AA240705P00033500 | 2024-06-21 2:41PM EDT | 33.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 25.00% |
| AA240705P00034000 | 2024-06-21 10:52AM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 25.00% |
| AA240705P00034500 | 2024-06-27 10:27AM EDT | 34.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 25.00% |
| AA240705P00035000 | 2024-06-27 12:42PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 402 | 12.50% |
| AA240705P00036000 | 2024-06-27 3:36PM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 12.50% |
| AA240705P00036500 | 2024-06-27 3:01PM EDT | 36.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 12.50% |
| AA240705P00037000 | 2024-06-27 3:30PM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 281 | 375 | 6.25% |
| AA240705P00037500 | 2024-06-27 2:59PM EDT | 37.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 12 | 1,089 | 6.25% |
| AA240705P00038000 | 2024-06-27 3:52PM EDT | 38.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 29 | 148 | 3.13% |
| AA240705P00038500 | 2024-06-27 3:52PM EDT | 38.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 1.56% |
| AA240705P00039000 | 2024-06-27 2:13PM EDT | 39.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 13 | 59 | 0.00% |
| AA240705P00039500 | 2024-06-27 9:59AM EDT | 39.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| AA240705P00040000 | 2024-06-27 3:44PM EDT | 40.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 25 | 233 | 0.00% |
| AA240705P00041000 | 2024-06-27 3:39PM EDT | 41.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 0.00% |
| AA240705P00041500 | 2024-06-26 10:46AM EDT | 41.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AA240705P00042000 | 2024-06-26 3:39PM EDT | 42.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AA240705P00043000 | 2024-06-25 1:37PM EDT | 43.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 0.00% |
| AA240705P00044000 | 2024-06-12 9:30AM EDT | 44.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AA240705P00047000 | 2024-05-29 10:50AM EDT | 47.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240705P00053000 | 2024-05-30 3:28PM EDT | 53.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.