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
2,304.10 -53.60 (-2.27%) DOW
37,929.81 -456.28 (-1.19%) Bitcoin GBP
47,856.57 -2,320.97 (-4.63%)
Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240719C00015000 | 2024-03-05 11:54AM EDT | 15.00 | 12.14 | 21.90 | 22.75 | 0.00 | - | 1 | 10 | 202.78% |
| AA240719C00017500 | 2024-04-26 1:30PM EDT | 17.50 | 19.25 | 17.95 | 18.35 | 0.00 | - | 4 | 17 | 103.71% |
| AA240719C00020000 | 2024-03-07 10:45AM EDT | 20.00 | 10.10 | 15.80 | 17.85 | 0.00 | - | 1 | 248 | 132.08% |
| AA240719C00022500 | 2024-04-15 9:37AM EDT | 22.50 | 15.10 | 13.10 | 13.25 | 0.00 | - | 1 | 232 | 72.90% |
| AA240719C00025000 | 2024-04-26 3:56PM EDT | 25.00 | 12.31 | 10.15 | 11.40 | 0.00 | - | 1 | 507 | 62.79% |
| AA240719C00030000 | 2024-04-30 12:53PM EDT | 30.00 | 6.72 | 6.60 | 6.75 | -2.08 | -23.64% | 11 | 2,206 | 56.30% |
| AA240719C00035000 | 2024-04-30 2:17PM EDT | 35.00 | 3.57 | 3.50 | 3.60 | -1.64 | -31.48% | 100 | 1,161 | 52.03% |
| AA240719C00040000 | 2024-04-30 3:14PM EDT | 40.00 | 1.67 | 1.67 | 1.71 | -0.95 | -36.26% | 419 | 1,610 | 50.76% |
| AA240719C00045000 | 2024-04-30 3:36PM EDT | 45.00 | 0.77 | 0.70 | 0.77 | -0.53 | -40.77% | 148 | 19,968 | 50.24% |
| AA240719C00050000 | 2024-04-30 11:16AM EDT | 50.00 | 0.39 | 0.30 | 0.34 | -0.13 | -25.00% | 27 | 630 | 50.78% |
| AA240719C00055000 | 2024-04-29 12:10PM EDT | 55.00 | 0.19 | 0.10 | 0.18 | 0.00 | - | 1 | 9,040 | 51.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240719P00015000 | 2024-04-24 11:20AM EDT | 15.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 3 | 73 | 88.67% |
| AA240719P00017500 | 2024-04-29 12:07PM EDT | 17.50 | 0.03 | 0.04 | 0.12 | 0.00 | - | 5 | 844 | 75.39% |
| AA240719P00020000 | 2024-04-12 10:43AM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 3,370 | 25.00% |
| AA240719P00022500 | 2024-04-26 3:04PM EDT | 22.50 | 0.13 | 0.00 | 2.22 | 0.00 | - | 66 | 848 | 97.61% |
| AA240719P00025000 | 2024-04-29 2:24PM EDT | 25.00 | 0.23 | 0.24 | 0.29 | +0.07 | +43.75% | 5 | 2,180 | 52.05% |
| AA240719P00030000 | 2024-04-30 12:31PM EDT | 30.00 | 0.96 | 1.02 | 1.06 | +0.27 | +39.13% | 21 | 1,131 | 48.73% |
| AA240719P00035000 | 2024-04-30 3:34PM EDT | 35.00 | 2.88 | 2.86 | 2.91 | +0.91 | +46.19% | 374 | 1,489 | 46.02% |
| AA240719P00040000 | 2024-04-30 10:01AM EDT | 40.00 | 5.25 | 5.90 | 6.05 | +0.75 | +16.67% | 11 | 712 | 44.14% |
| AA240719P00045000 | 2024-04-29 2:09PM EDT | 45.00 | 8.01 | 10.00 | 10.20 | 0.00 | - | 2 | 142 | 43.02% |
| AA240719P00050000 | 2024-04-04 12:37PM EDT | 50.00 | 13.20 | 14.65 | 15.20 | 0.00 | - | 84 | 83 | 55.13% |
© 2024 Yahoo. All rights reserved.