Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240712C00034000 | 2024-06-26 2:32PM EDT | 34.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AA240712C00035000 | 2024-06-26 10:15AM EDT | 35.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AA240712C00036000 | 2024-06-20 9:44AM EDT | 36.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AA240712C00037000 | 2024-06-26 10:03AM EDT | 37.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| AA240712C00038000 | 2024-06-25 2:13PM EDT | 38.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AA240712C00039000 | 2024-06-27 10:28AM EDT | 39.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 36 | 150 | 0.78% |
| AA240712C00040000 | 2024-06-27 3:33PM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 3.13% |
| AA240712C00041000 | 2024-06-27 3:51PM EDT | 41.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 170 | 170 | 6.25% |
| AA240712C00042000 | 2024-06-27 2:48PM EDT | 42.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 201 | 12.50% |
| AA240712C00043000 | 2024-06-24 3:45PM EDT | 43.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 12.50% |
| AA240712C00044000 | 2024-06-27 10:02AM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 12.50% |
| AA240712C00045000 | 2024-06-27 3:49PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 12.50% |
| AA240712C00046000 | 2024-06-27 10:08AM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 25.00% |
| AA240712C00047000 | 2024-06-24 10:52AM EDT | 47.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 25.00% |
| AA240712C00048000 | 2024-06-25 12:23PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 25.00% |
| AA240712C00049000 | 2024-06-21 2:45PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 25.00% |
| AA240712C00050000 | 2024-06-04 9:38AM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240712C00051000 | 2024-06-17 9:32AM EDT | 51.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AA240712C00052000 | 2024-06-24 11:47AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240712P00030000 | 2024-06-10 1:44PM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AA240712P00031000 | 2024-06-21 3:11PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| AA240712P00032000 | 2024-06-24 12:11PM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| AA240712P00033000 | 2024-06-24 10:21AM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 25.00% |
| AA240712P00034000 | 2024-06-24 11:00AM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| AA240712P00035000 | 2024-06-27 3:42PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| AA240712P00036000 | 2024-06-27 12:08PM EDT | 36.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 16 | 119 | 12.50% |
| AA240712P00037000 | 2024-06-27 3:42PM EDT | 37.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 181 | 6.25% |
| AA240712P00038000 | 2024-06-27 3:44PM EDT | 38.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 3.13% |
| AA240712P00039000 | 2024-06-27 3:54PM EDT | 39.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 29 | 2,037 | 0.00% |
| AA240712P00040000 | 2024-06-27 3:05PM EDT | 40.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| AA240712P00041000 | 2024-06-25 11:04AM EDT | 41.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| AA240712P00042000 | 2024-06-25 11:49AM EDT | 42.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AA240712P00044000 | 2024-06-27 10:02AM EDT | 44.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AA240712P00045000 | 2024-06-14 2:36PM EDT | 45.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.