Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240920C00017500 | 2024-04-09 3:42PM EDT | 17.50 | 19.95 | 18.80 | 20.30 | 0.00 | - | 1 | 121 | 106.25% |
| AA240920C00020000 | 2024-04-03 2:51PM EDT | 20.00 | 18.15 | 16.10 | 17.80 | 0.00 | - | 1 | 335 | 87.50% |
| AA240920C00022500 | 2024-03-22 9:51AM EDT | 22.50 | 10.00 | 13.75 | 14.90 | 0.00 | - | 1 | 372 | 70.61% |
| AA240920C00025000 | 2024-04-26 9:54AM EDT | 25.00 | 12.90 | 11.20 | 12.40 | 0.00 | - | 3 | 184 | 57.91% |
| AA240920C00030000 | 2024-04-26 3:36PM EDT | 30.00 | 8.72 | 8.10 | 8.25 | 0.00 | - | 179 | 1,292 | 56.74% |
| AA240920C00035000 | 2024-04-30 10:20AM EDT | 35.00 | 5.10 | 5.10 | 5.25 | -1.00 | -16.39% | 32 | 1,519 | 53.35% |
| AA240920C00040000 | 2024-04-30 10:57AM EDT | 40.00 | 3.10 | 3.05 | 3.15 | -0.72 | -18.85% | 35 | 3,882 | 51.61% |
| AA240920C00045000 | 2024-04-30 10:26AM EDT | 45.00 | 1.70 | 1.75 | 1.86 | -0.57 | -25.11% | 4 | 1,857 | 50.98% |
| AA240920C00050000 | 2024-04-29 2:27PM EDT | 50.00 | 1.00 | 0.95 | 1.00 | -0.35 | -25.93% | 1 | 691 | 50.20% |
| AA240920C00055000 | 2024-04-30 10:07AM EDT | 55.00 | 0.58 | 0.51 | 0.56 | -0.17 | -22.67% | 124 | 366 | 50.12% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240920P00012500 | 2024-04-01 10:51AM EDT | 12.50 | 0.04 | 0.00 | 0.35 | 0.00 | - | 10 | 2,167 | 93.55% |
| AA240920P00015000 | 2024-03-25 12:12PM EDT | 15.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 36 | 93 | 72.46% |
| AA240920P00017500 | 2024-04-29 9:30AM EDT | 17.50 | 0.10 | 0.01 | 0.65 | 0.00 | - | 1 | 1,802 | 75.49% |
| AA240920P00020000 | 2024-04-24 9:53AM EDT | 20.00 | 0.20 | 0.01 | 2.28 | 0.00 | - | 10 | 833 | 89.84% |
| AA240920P00022500 | 2024-04-29 10:09AM EDT | 22.50 | 0.28 | 0.30 | 0.36 | 0.00 | - | 31 | 1,605 | 52.54% |
| AA240920P00025000 | 2024-04-30 10:35AM EDT | 25.00 | 0.62 | 0.58 | 0.61 | +0.15 | +31.91% | 1 | 4,719 | 50.44% |
| AA240920P00030000 | 2024-04-29 3:00PM EDT | 30.00 | 1.69 | 1.58 | 1.64 | +0.36 | +27.07% | 3 | 4,142 | 47.51% |
| AA240920P00035000 | 2024-04-29 2:51PM EDT | 35.00 | 2.92 | 3.45 | 3.55 | 0.00 | - | 121 | 2,700 | 44.97% |
| AA240920P00040000 | 2024-04-29 10:44AM EDT | 40.00 | 5.80 | 6.30 | 6.40 | 0.00 | - | 18 | 566 | 42.41% |
| AA240920P00045000 | 2024-04-30 11:00AM EDT | 45.00 | 10.00 | 9.95 | 10.15 | -0.65 | -6.10% | 144 | 153 | 40.48% |
| AA240920P00050000 | 2024-04-22 10:35AM EDT | 50.00 | 14.30 | 13.55 | 15.25 | 0.00 | - | 1 | 166 | 52.49% |
© 2024 Yahoo. All rights reserved.