UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.64 -0.99 (-1.20%) GOLD FUTURES
2,303.70 -54.00 (-2.29%) DOW
37,920.91 -465.18 (-1.21%) Bitcoin GBP
48,063.34 -2,119.09 (-4.22%)
Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241018C00015000 | 2024-03-22 1:21PM EDT | 15.00 | 16.55 | 18.85 | 22.45 | 0.00 | - | 1 | 2 | 82.62% |
| AA241018C00017500 | 2024-03-14 9:30AM EDT | 17.50 | 13.74 | 18.10 | 20.10 | 0.00 | - | 1 | 0 | 100.00% |
| AA241018C00020000 | 2024-04-26 10:47AM EDT | 20.00 | 17.07 | 15.90 | 16.85 | 0.00 | - | 1 | 3 | 79.44% |
| AA241018C00022500 | 2024-04-04 1:07PM EDT | 22.50 | 16.02 | 13.70 | 13.85 | 0.00 | - | 1 | 15 | 64.45% |
| AA241018C00025000 | 2024-04-29 11:37AM EDT | 25.00 | 13.45 | 11.60 | 11.80 | 0.00 | - | 1 | 160 | 60.94% |
| AA241018C00030000 | 2024-04-29 1:59PM EDT | 30.00 | 10.18 | 8.00 | 8.65 | 0.00 | - | 15 | 397 | 59.42% |
| AA241018C00035000 | 2024-04-29 1:59PM EDT | 35.00 | 5.98 | 5.10 | 5.25 | -0.95 | -13.71% | 2 | 2,008 | 52.56% |
| AA241018C00040000 | 2024-04-30 12:18PM EDT | 40.00 | 3.35 | 3.15 | 3.25 | -1.00 | -22.99% | 10 | 1,325 | 50.98% |
| AA241018C00045000 | 2024-04-30 2:34PM EDT | 45.00 | 1.96 | 1.90 | 1.96 | -0.87 | -30.74% | 556 | 2,181 | 50.24% |
| AA241018C00050000 | 2024-04-29 12:04PM EDT | 50.00 | 1.65 | 1.12 | 1.17 | 0.00 | - | 3 | 115 | 50.22% |
| AA241018C00055000 | 2024-04-30 11:47AM EDT | 55.00 | 0.69 | 0.66 | 0.70 | -0.44 | -38.94% | 200 | 1,512 | 50.15% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241018P00015000 | 2024-04-23 2:35PM EDT | 15.00 | 0.08 | 0.00 | 2.16 | 0.00 | - | 1 | 100 | 110.45% |
| AA241018P00017500 | 2024-03-28 1:14PM EDT | 17.50 | 0.26 | 0.09 | 0.30 | 0.00 | - | 70 | 121 | 60.74% |
| AA241018P00020000 | 2024-04-12 10:57AM EDT | 20.00 | 0.40 | 0.04 | 2.32 | 0.00 | - | 1 | 115 | 81.64% |
| AA241018P00022500 | 2024-04-29 2:26PM EDT | 22.50 | 0.38 | 0.48 | 0.53 | 0.00 | - | 41 | 357 | 52.34% |
| AA241018P00025000 | 2024-04-30 12:57PM EDT | 25.00 | 0.86 | 0.84 | 0.89 | +0.19 | +28.36% | 12 | 164 | 50.64% |
| AA241018P00030000 | 2024-04-30 11:31AM EDT | 30.00 | 2.00 | 2.07 | 2.15 | +0.34 | +20.48% | 1 | 290 | 48.24% |
| AA241018P00035000 | 2024-04-29 1:35PM EDT | 35.00 | 3.27 | 4.10 | 4.20 | 0.00 | - | 24 | 536 | 45.29% |
| AA241018P00040000 | 2024-04-29 2:10PM EDT | 40.00 | 5.80 | 7.10 | 7.20 | 0.00 | - | 8 | 819 | 43.41% |
| AA241018P00045000 | 2024-04-30 10:34AM EDT | 45.00 | 10.55 | 10.75 | 10.90 | -0.50 | -4.52% | 1 | 39 | 40.89% |
| AA241018P00050000 | 2024-04-29 10:43AM EDT | 50.00 | 13.60 | 14.80 | 15.20 | 0.00 | - | 187 | 215 | 38.60% |
© 2024 Yahoo. All rights reserved.