Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426C00019000 | 2024-04-18 1:47PM EDT | 19.00 | 16.55 | 16.75 | 19.60 | 0.00 | - | - | 0 | 820.31% |
| AA240426C00020000 | 2024-04-17 1:24PM EDT | 20.00 | 16.55 | 15.85 | 18.50 | 0.00 | - | - | 102 | 765.63% |
| AA240426C00022000 | 2024-04-16 9:35AM EDT | 22.00 | 13.55 | 14.80 | 15.85 | 0.00 | - | - | 3 | 732.81% |
| AA240426C00025000 | 2024-03-22 3:47PM EDT | 25.00 | 6.75 | 9.50 | 11.65 | 0.00 | - | 1 | 1 | 0.00% |
| AA240426C00026000 | 2024-04-18 12:52PM EDT | 26.00 | 9.15 | 8.85 | 12.95 | 0.00 | - | 4 | 23 | 296.88% |
| AA240426C00027000 | 2024-04-17 10:33AM EDT | 27.00 | 10.40 | 7.80 | 11.60 | 0.00 | - | 12 | 11 | 798.44% |
| AA240426C00028000 | 2024-04-26 11:32AM EDT | 28.00 | 8.40 | 6.90 | 9.95 | +0.25 | +3.07% | 1 | 12 | 604.69% |
| AA240426C00028500 | 2024-04-25 2:16PM EDT | 28.50 | 7.68 | 7.10 | 10.45 | 0.00 | - | 1 | 1 | 412.11% |
| AA240426C00029000 | 2024-04-26 1:41PM EDT | 29.00 | 7.57 | 5.75 | 10.00 | +1.23 | +19.40% | 12 | 79 | 753.52% |
| AA240426C00030000 | 2024-04-26 2:03PM EDT | 30.00 | 7.00 | 6.80 | 9.00 | +1.64 | +30.60% | 28 | 134 | 491.80% |
| AA240426C00030500 | 2024-04-26 11:51AM EDT | 30.50 | 5.85 | 5.40 | 8.05 | -0.04 | -0.68% | 1 | 3 | 316.02% |
| AA240426C00031000 | 2024-04-26 2:44PM EDT | 31.00 | 5.73 | 3.90 | 7.30 | +0.95 | +19.87% | 3 | 90 | 514.45% |
| AA240426C00031500 | 2024-04-19 11:39AM EDT | 31.50 | 4.80 | 5.30 | 7.45 | 0.00 | - | 2 | 5 | 412.50% |
| AA240426C00032000 | 2024-04-26 2:37PM EDT | 32.00 | 4.87 | 3.60 | 7.00 | +1.67 | +56.61% | 13 | 52 | 274.61% |
| AA240426C00032500 | 2024-04-26 2:45PM EDT | 32.50 | 4.17 | 2.72 | 5.90 | +0.97 | +30.31% | 2 | 53 | 450.39% |
| AA240426C00033000 | 2024-04-26 2:40PM EDT | 33.00 | 3.70 | 2.57 | 6.00 | +1.25 | +51.02% | 5 | 135 | 230.47% |
| AA240426C00033500 | 2024-04-26 10:30AM EDT | 33.50 | 3.58 | 2.11 | 3.45 | +1.15 | +47.33% | 4 | 64 | 124.22% |
| AA240426C00034000 | 2024-04-26 3:49PM EDT | 34.00 | 2.94 | 2.32 | 5.00 | +1.58 | +116.18% | 6 | 61 | 254.30% |
| AA240426C00034500 | 2024-04-26 3:47PM EDT | 34.50 | 2.34 | 1.04 | 3.20 | +0.99 | +73.33% | 3 | 70 | 236.33% |
| AA240426C00035000 | 2024-04-26 2:59PM EDT | 35.00 | 1.71 | 0.93 | 2.79 | +0.70 | +69.31% | 486 | 1,377 | 224.81% |
| AA240426C00035500 | 2024-04-26 3:51PM EDT | 35.50 | 1.45 | 1.12 | 2.17 | +0.75 | +107.14% | 75 | 729 | 101.17% |
| AA240426C00036000 | 2024-04-26 3:57PM EDT | 36.00 | 0.89 | 0.76 | 1.32 | +0.55 | +161.76% | 354 | 937 | 62.50% |
| AA240426C00036500 | 2024-04-26 3:57PM EDT | 36.50 | 0.41 | 0.10 | 1.30 | +0.26 | +173.33% | 1,263 | 1,370 | 63.48% |
| AA240426C00037000 | 2024-04-26 3:44PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 487 | 1,009 | 9.77% |
| AA240426C00037500 | 2024-04-26 3:39PM EDT | 37.50 | 0.02 | 0.00 | 0.20 | -0.03 | -60.00% | 69 | 3,372 | 57.03% |
| AA240426C00038000 | 2024-04-26 2:34PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 672 | 1,048 | 32.81% |
| AA240426C00038500 | 2024-04-26 3:22PM EDT | 38.50 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 117 | 874 | 51.56% |
| AA240426C00039000 | 2024-04-26 3:06PM EDT | 39.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 434 | 321 | 50.00% |
| AA240426C00039500 | 2024-04-26 10:53AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 79 | 59.38% |
| AA240426C00040000 | 2024-04-26 2:45PM EDT | 40.00 | 0.02 | 0.00 | 0.90 | +0.01 | +100.00% | 4 | 197 | 190.63% |
| AA240426C00040500 | 2024-04-22 12:50PM EDT | 40.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 75.00% |
| AA240426C00041000 | 2024-04-26 3:24PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 237 | 107.81% |
| AA240426C00041500 | 2024-04-25 9:35AM EDT | 41.50 | 0.12 | 0.00 | 0.95 | 0.00 | - | 1 | 21 | 243.36% |
| AA240426C00042000 | 2024-04-22 1:52PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 124 | 177 | 117.19% |
| AA240426C00042500 | 2024-04-19 2:50PM EDT | 42.50 | 0.01 | 0.00 | 0.39 | 0.00 | - | 31 | 32 | 207.81% |
| AA240426C00043000 | 2024-04-19 12:29PM EDT | 43.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 172 | 145.31% |
| AA240426C00043500 | 2024-04-17 9:54AM EDT | 43.50 | 0.17 | 0.00 | 1.27 | 0.00 | - | - | 1 | 332.03% |
| AA240426C00044000 | 2024-04-26 3:25PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 61 | 131.25% |
| AA240426C00044500 | 2024-04-17 1:11PM EDT | 44.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 1 | 137.50% |
| AA240426C00045000 | 2024-04-23 1:46PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 150.00% |
| AA240426C00046000 | 2024-04-12 9:48AM EDT | 46.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 74 | 76 | 398.44% |
| AA240426C00047000 | 2024-04-25 9:54AM EDT | 47.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 652 | 214.06% |
| AA240426C00050000 | 2024-04-24 10:17AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426P00022000 | 2024-03-27 12:00PM EDT | 22.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 947.66% |
| AA240426P00023000 | 2024-03-19 2:39PM EDT | 23.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 375.00% |
| AA240426P00024000 | 2024-04-02 9:30AM EDT | 24.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 2 | 8 | 825.00% |
| AA240426P00025000 | 2024-04-03 3:59PM EDT | 25.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 2 | 12 | 765.63% |
| AA240426P00026000 | 2024-04-05 10:33AM EDT | 26.00 | 0.11 | 0.00 | 2.12 | 0.00 | - | 15 | 28 | 709.77% |
| AA240426P00027000 | 2024-04-19 9:36AM EDT | 27.00 | 0.24 | 0.00 | 2.13 | 0.00 | - | 10 | 25 | 656.64% |
| AA240426P00028000 | 2024-04-18 10:57AM EDT | 28.00 | 0.02 | 0.00 | 1.87 | 0.00 | - | 10 | 83 | 574.22% |
| AA240426P00028500 | 2024-04-17 3:45PM EDT | 28.50 | 0.06 | 0.00 | 2.13 | 0.00 | - | - | 1 | 577.34% |
| AA240426P00029000 | 2024-04-19 9:41AM EDT | 29.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 22 | 75 | 440.23% |
| AA240426P00029500 | 2024-04-25 9:35AM EDT | 29.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 57 | 526.17% |
| AA240426P00030000 | 2024-04-25 9:52AM EDT | 30.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 3 | 308 | 395.70% |
| AA240426P00030500 | 2024-04-18 12:46PM EDT | 30.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 36 | 387.11% |
| AA240426P00031000 | 2024-04-22 11:51AM EDT | 31.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 487 | 575 | 364.84% |
| AA240426P00031500 | 2024-04-23 3:52PM EDT | 31.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 195 | 219 | 342.58% |
| AA240426P00032000 | 2024-04-25 1:48PM EDT | 32.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 65 | 320.31% |
| AA240426P00032500 | 2024-04-23 11:37AM EDT | 32.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 16 | 137 | 297.66% |
| AA240426P00033000 | 2024-04-26 3:42PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 551 | 87.50% |
| AA240426P00033500 | 2024-04-26 3:22PM EDT | 33.50 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 5 | 237 | 87.50% |
| AA240426P00034000 | 2024-04-26 12:49PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.02 | -40.00% | 18 | 509 | 68.75% |
| AA240426P00034500 | 2024-04-26 11:12AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 8 | 824 | 56.25% |
| AA240426P00035000 | 2024-04-26 1:19PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.08 | -80.00% | 253 | 1,364 | 51.56% |
| AA240426P00035500 | 2024-04-26 2:08PM EDT | 35.50 | 0.02 | 0.00 | 0.01 | -0.19 | -90.48% | 142 | 585 | 39.84% |
| AA240426P00036000 | 2024-04-26 2:39PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | -0.40 | -95.24% | 339 | 510 | 27.34% |
| AA240426P00036500 | 2024-04-26 3:35PM EDT | 36.50 | 0.03 | 0.00 | 0.01 | -0.69 | -95.83% | 109 | 494 | 14.06% |
| AA240426P00037000 | 2024-04-26 12:42PM EDT | 37.00 | 0.45 | 0.08 | 0.33 | -1.26 | -73.68% | 124 | 478 | 34.38% |
| AA240426P00037500 | 2024-04-26 1:30PM EDT | 37.50 | 0.97 | 0.54 | 0.94 | -0.48 | -33.10% | 4 | 48 | 74.41% |
| AA240426P00038000 | 2024-04-22 1:55PM EDT | 38.00 | 1.64 | 0.06 | 1.34 | 0.00 | - | 36 | 159 | 80.27% |
| AA240426P00038500 | 2024-04-26 3:05PM EDT | 38.50 | 1.75 | 1.19 | 2.62 | -0.44 | -20.09% | 1 | 37 | 109.77% |
| AA240426P00039000 | 2024-04-26 3:44PM EDT | 39.00 | 2.23 | 1.23 | 2.74 | -1.33 | -37.36% | 6 | 42 | 181.64% |
| AA240426P00039500 | 2024-04-23 9:55AM EDT | 39.50 | 3.25 | 1.90 | 2.87 | 0.00 | - | 13 | 3 | 137.50% |
| AA240426P00040000 | 2024-04-24 2:54PM EDT | 40.00 | 4.13 | 1.97 | 4.95 | 0.00 | - | 20 | 0 | 171.09% |
| AA240426P00041000 | 2024-04-24 2:54PM EDT | 41.00 | 5.20 | 3.70 | 5.90 | 0.00 | - | 2 | 1 | 263.28% |
| AA240426P00047000 | 2024-04-26 11:09AM EDT | 47.00 | 10.50 | 8.25 | 12.25 | -0.55 | -4.98% | 2 | 2 | 282.81% |
| AA240426P00048500 | 2024-04-16 12:58PM EDT | 48.50 | 12.35 | 9.65 | 13.95 | 0.00 | - | - | 0 | 332.03% |
| AA240426P00050000 | 2024-04-15 10:30AM EDT | 50.00 | 12.90 | 11.40 | 15.50 | 0.00 | - | - | 0 | 412.11% |
© 2024 Yahoo. All rights reserved.