Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250117C00012500 | 2024-03-05 4:04PM EDT | 12.50 | 14.85 | 23.05 | 24.15 | 0.00 | - | 1 | 35 | 87.16% |
| AA250117C00015000 | 2024-04-15 9:36AM EDT | 15.00 | 22.73 | 20.70 | 21.55 | 0.00 | - | 1 | 131 | 69.87% |
| AA250117C00017500 | 2024-04-09 9:30AM EDT | 17.50 | 20.70 | 18.90 | 19.25 | 0.00 | - | 1 | 240 | 59.91% |
| AA250117C00020000 | 2024-04-26 2:35PM EDT | 20.00 | 17.60 | 16.50 | 17.10 | 0.00 | - | 62 | 529 | 56.40% |
| AA250117C00022500 | 2024-04-22 10:55AM EDT | 22.50 | 15.20 | 14.90 | 15.05 | 0.00 | - | 10 | 490 | 59.69% |
| AA250117C00025000 | 2024-04-29 12:39PM EDT | 25.00 | 14.57 | 12.50 | 13.10 | 0.00 | - | 59 | 674 | 54.54% |
| AA250117C00030000 | 2024-04-30 10:36AM EDT | 30.00 | 9.45 | 9.55 | 9.70 | -1.95 | -17.11% | 149 | 6,325 | 54.81% |
| AA250117C00035000 | 2024-04-30 10:41AM EDT | 35.00 | 6.80 | 6.80 | 6.95 | -1.45 | -17.58% | 9 | 3,987 | 52.64% |
| AA250117C00040000 | 2024-04-30 10:36AM EDT | 40.00 | 4.75 | 4.80 | 4.90 | -1.13 | -19.22% | 3 | 7,354 | 51.65% |
| AA250117C00045000 | 2024-04-30 9:30AM EDT | 45.00 | 3.70 | 3.20 | 3.40 | -0.38 | -9.31% | 2 | 3,509 | 50.33% |
| AA250117C00050000 | 2024-04-29 3:38PM EDT | 50.00 | 2.87 | 2.24 | 2.33 | 0.00 | - | 94 | 3,482 | 50.07% |
| AA250117C00055000 | 2024-04-30 9:54AM EDT | 55.00 | 1.70 | 1.55 | 1.64 | -0.36 | -17.48% | 10 | 8,884 | 50.10% |
| AA250117C00060000 | 2024-04-29 3:00PM EDT | 60.00 | 1.45 | 1.05 | 1.16 | 0.00 | - | 2 | 1,757 | 50.00% |
| AA250117C00065000 | 2024-04-30 10:37AM EDT | 65.00 | 0.75 | 0.73 | 0.79 | -0.25 | -25.00% | 1 | 983 | 50.29% |
| AA250117C00070000 | 2024-04-23 12:48PM EDT | 70.00 | 0.60 | 0.49 | 0.56 | 0.00 | - | 2 | 1,068 | 50.42% |
| AA250117C00075000 | 2024-04-26 10:13AM EDT | 75.00 | 0.48 | 0.34 | 0.40 | 0.00 | - | 5 | 1,434 | 50.54% |
| AA250117C00080000 | 2024-04-22 1:39PM EDT | 80.00 | 0.32 | 0.23 | 0.31 | 0.00 | - | 31 | 1,525 | 50.10% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250117P00012500 | 2024-04-29 9:39AM EDT | 12.50 | 0.07 | 0.07 | 0.10 | 0.00 | - | 1 | 209 | 61.72% |
| AA250117P00015000 | 2024-04-29 3:51PM EDT | 15.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 4 | 759 | 60.16% |
| AA250117P00017500 | 2024-04-22 3:07PM EDT | 17.50 | 0.35 | 0.13 | 0.45 | 0.00 | - | 51 | 3,935 | 54.69% |
| AA250117P00020000 | 2024-04-29 10:49AM EDT | 20.00 | 0.51 | 0.55 | 0.63 | 0.00 | - | 5 | 3,045 | 54.74% |
| AA250117P00022500 | 2024-04-30 10:10AM EDT | 22.50 | 0.92 | 0.92 | 1.00 | +0.12 | +15.00% | 50 | 1,658 | 53.22% |
| AA250117P00025000 | 2024-04-30 10:30AM EDT | 25.00 | 1.45 | 1.43 | 1.47 | +0.26 | +21.85% | 57 | 14,640 | 51.61% |
| AA250117P00030000 | 2024-04-29 2:44PM EDT | 30.00 | 2.47 | 2.82 | 2.90 | 0.00 | - | 6 | 5,590 | 48.95% |
| AA250117P00035000 | 2024-04-29 1:35PM EDT | 35.00 | 4.27 | 4.90 | 5.05 | 0.00 | - | 13 | 5,829 | 46.83% |
| AA250117P00040000 | 2024-04-29 11:22AM EDT | 40.00 | 7.18 | 7.70 | 7.85 | 0.00 | - | 1 | 5,257 | 44.64% |
| AA250117P00045000 | 2024-04-29 11:54AM EDT | 45.00 | 10.25 | 11.15 | 11.35 | 0.00 | - | 1 | 3,585 | 43.31% |
| AA250117P00050000 | 2024-04-25 10:42AM EDT | 50.00 | 15.85 | 14.05 | 16.75 | 0.00 | - | 1 | 9 | 55.71% |
| AA250117P00055000 | 2023-12-27 4:33PM EDT | 55.00 | 21.07 | 23.85 | 25.75 | 0.00 | - | 21 | 2 | 89.56% |
| AA250117P00060000 | 2023-11-16 2:49PM EDT | 60.00 | 33.90 | 26.95 | 29.70 | 0.00 | - | 2 | 0 | 83.80% |
| AA250117P00065000 | 2023-09-14 3:15PM EDT | 65.00 | 34.85 | 38.15 | 38.70 | 0.00 | - | 70 | 1 | 132.17% |
| AA250117P00070000 | 2023-07-31 11:45AM EDT | 70.00 | 34.15 | 40.05 | 40.70 | 0.00 | - | 1 | 0 | 112.48% |
| AA250117P00075000 | 2023-04-27 10:03AM EDT | 75.00 | 39.10 | 40.65 | 41.85 | 0.00 | - | 8 | 0 | 79.37% |
| AA250117P00080000 | 2023-04-21 12:23PM EDT | 80.00 | 42.38 | 43.40 | 44.40 | 0.00 | - | 2 | 0 | 57.23% |
© 2024 Yahoo. All rights reserved.