Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250620C00025000 | 2024-06-18 12:18PM EDT | 25.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AA250620C00030000 | 2024-06-20 11:20AM EDT | 30.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AA250620C00035000 | 2024-06-21 2:59PM EDT | 35.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 0.00% |
| AA250620C00040000 | 2024-06-26 9:54AM EDT | 40.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.78% |
| AA250620C00045000 | 2024-06-27 3:54PM EDT | 45.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
| AA250620C00050000 | 2024-06-24 2:22PM EDT | 50.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 6.25% |
| AA250620C00055000 | 2024-06-20 11:03AM EDT | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 33 | 268 | 6.25% |
| AA250620C00060000 | 2024-06-25 3:31PM EDT | 60.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 36 | 832 | 12.50% |
| AA250620C00065000 | 2024-06-27 2:00PM EDT | 65.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250620P00020000 | 2024-06-26 1:56PM EDT | 20.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| AA250620P00022500 | 2024-06-24 12:05PM EDT | 22.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| AA250620P00025000 | 2024-06-26 9:54AM EDT | 25.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 12.50% |
| AA250620P00030000 | 2024-06-26 9:54AM EDT | 30.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 20 | 621 | 6.25% |
| AA250620P00035000 | 2024-06-26 9:54AM EDT | 35.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 520 | 3.13% |
| AA250620P00040000 | 2024-06-12 11:22AM EDT | 40.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| AA250620P00045000 | 2024-06-20 12:05PM EDT | 45.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| AA250620P00050000 | 2024-06-20 10:37AM EDT | 50.00 | 13.84 | 0.00 | 0.00 | 0.00 | - | 32 | 153 | 0.00% |
| AA250620P00055000 | 2024-06-12 1:30PM EDT | 55.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 39 | 44 | 0.00% |
© 2024 Yahoo. All rights reserved.