Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA220715C00025000 | 2022-01-03 3:33PM EDT | 25.00 | 35.69 | 33.35 | 34.70 | 0.00 | - | 5 | 13 | 993.56% |
| AA220715C00035000 | 2021-12-31 3:32PM EDT | 35.00 | 25.80 | 24.15 | 24.75 | 0.00 | - | 1 | 12 | 659.52% |
| AA220715C00040000 | 2021-12-30 1:57PM EDT | 40.00 | 21.07 | 19.65 | 21.45 | 0.00 | - | - | 4 | 573.24% |
| AA220715C00041000 | 2021-12-06 11:24AM EDT | 41.00 | 10.50 | 21.10 | 21.35 | 0.00 | - | 1 | 10 | 608.40% |
| AA220715C00042000 | 2022-01-04 11:14AM EDT | 42.00 | 19.58 | 18.25 | 19.25 | 0.00 | - | 3 | 21 | 533.20% |
| AA220715C00043000 | 2021-12-31 4:04PM EDT | 43.00 | 20.60 | 17.65 | 18.35 | +1.45 | +7.57% | 1 | 2 | 518.85% |
| AA220715C00044000 | 2021-12-03 3:57PM EDT | 44.00 | 8.05 | 17.65 | 18.45 | 0.00 | - | 5 | 33 | 530.86% |
| AA220715C00045000 | 2022-01-03 10:32AM EDT | 45.00 | 18.00 | 16.20 | 16.90 | 0.00 | - | 1 | 8 | 492.24% |
| AA220715C00046000 | 2021-12-22 4:15PM EDT | 46.00 | 17.44 | 15.50 | 17.75 | 0.00 | - | 1 | 41 | 504.44% |
| AA220715C00047000 | 2022-01-04 11:31AM EDT | 47.00 | 15.80 | 14.75 | 15.60 | 0.00 | - | 6 | 7 | 468.46% |
| AA220715C00048000 | 2021-12-21 2:07PM EDT | 48.00 | 14.05 | 14.70 | 14.95 | 0.00 | - | 32 | 32 | 466.89% |
| AA220715C00049000 | 2022-01-04 1:35PM EDT | 49.00 | 13.85 | 13.60 | 14.40 | 0.00 | - | 1 | 3 | 450.78% |
| AA220715C00050000 | 2022-01-05 3:56PM EDT | 50.00 | 14.00 | 13.45 | 13.90 | +0.05 | +0.36% | 5 | 179 | 449.76% |
| AA220715C00055000 | 2022-01-05 3:52PM EDT | 55.00 | 11.40 | 10.60 | 11.40 | +1.35 | +13.43% | 16 | 98 | 411.04% |
| AA220715C00060000 | 2022-01-05 4:47PM EDT | 60.00 | 8.55 | 8.20 | 8.65 | +0.55 | +6.88% | 31 | 180 | 371.58% |
| AA220715C00065000 | 2022-01-05 12:33PM EDT | 65.00 | 7.37 | 6.45 | 6.80 | +1.22 | +19.84% | 10 | 128 | 349.32% |
| AA220715C00070000 | 2022-01-05 4:11PM EDT | 70.00 | 5.40 | 5.15 | 5.30 | +0.60 | +12.50% | 21 | 7 | 333.30% |
| AA220715C00075000 | 2022-01-04 11:15AM EDT | 75.00 | 4.25 | 3.80 | 4.20 | 0.00 | - | 13 | 477 | 317.09% |
| AA220715C00080000 | 2022-01-05 4:18PM EDT | 80.00 | 3.35 | 3.10 | 3.35 | +0.30 | +9.84% | 5 | 105 | 310.40% |
| AA220715C00085000 | 2022-01-03 11:43AM EDT | 85.00 | 3.20 | 2.44 | 2.58 | 0.00 | - | 211 | 979 | 301.37% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA220715P00025000 | 2021-12-29 4:35PM EDT | 25.00 | 0.22 | 0.09 | 0.31 | 0.00 | - | 16 | 17 | 174.22% |
| AA220715P00030000 | 2022-01-03 3:33PM EDT | 30.00 | 0.39 | 0.36 | 0.58 | 0.00 | - | 1 | 223 | 154.30% |
| AA220715P00035000 | 2022-01-04 4:08PM EDT | 35.00 | 1.06 | 1.01 | 1.14 | 0.00 | - | 2 | 144 | 139.84% |
| AA220715P00040000 | 2022-01-04 3:24PM EDT | 40.00 | 1.97 | 1.90 | 2.04 | 0.00 | - | 35 | 289 | 118.80% |
| AA220715P00042000 | 2022-01-05 11:51AM EDT | 42.00 | 2.04 | 2.37 | 2.50 | -0.25 | -10.92% | 2 | 56 | 108.79% |
| AA220715P00043000 | 2022-01-03 11:27AM EDT | 43.00 | 2.10 | 2.59 | 2.76 | 0.00 | - | 20 | 140 | 102.73% |
| AA220715P00044000 | 2021-12-30 1:32PM EDT | 44.00 | 2.79 | 2.89 | 3.00 | 0.00 | - | 656 | 637 | 96.63% |
| AA220715P00045000 | 2022-01-05 4:50PM EDT | 45.00 | 3.27 | 3.15 | 3.35 | -0.13 | -3.82% | 45 | 1,616 | 90.43% |
| AA220715P00046000 | 2022-01-04 12:32PM EDT | 46.00 | 3.60 | 3.45 | 3.60 | 0.00 | - | 68 | 57 | 82.03% |
| AA220715P00047000 | 2022-01-05 3:14PM EDT | 47.00 | 3.65 | 3.75 | 3.95 | -0.05 | -1.35% | 17 | 127 | 73.39% |
| AA220715P00048000 | 2022-01-05 11:41AM EDT | 48.00 | 3.65 | 4.10 | 4.30 | -0.65 | -15.12% | 142 | 132 | 62.94% |
| AA220715P00049000 | 2021-12-21 2:58PM EDT | 49.00 | 5.38 | 4.50 | 4.65 | 0.00 | - | 1 | 4 | 51.42% |
| AA220715P00050000 | 2022-01-05 4:31PM EDT | 50.00 | 4.86 | 4.85 | 5.05 | -0.34 | -6.54% | 1,137 | 133 | 0.00% |
| AA220715P00055000 | 2022-01-05 1:06PM EDT | 55.00 | 6.55 | 7.10 | 7.30 | -0.95 | -12.67% | 202 | 2,108 | 0.00% |
| AA220715P00060000 | 2022-01-05 11:00AM EDT | 60.00 | 9.01 | 9.80 | 10.30 | -1.24 | -12.10% | 10 | 110 | 0.00% |
| AA220715P00065000 | 2022-01-05 11:00AM EDT | 65.00 | 12.05 | 12.95 | 13.30 | -1.65 | -12.04% | 3 | 11 | 0.00% |
| AA220715P00070000 | 2022-01-05 11:00AM EDT | 70.00 | 15.55 | 16.45 | 16.90 | -1.80 | -10.37% | 4 | 35 | 0.00% |
| AA220715P00075000 | 2021-12-23 1:17PM EDT | 75.00 | 19.70 | 20.30 | 20.85 | 0.00 | - | 2 | 2 | 0.00% |
| AA220715P00080000 | 2022-01-05 11:19AM EDT | 80.00 | 22.30 | 22.90 | 25.40 | -2.30 | -9.35% | 1 | 1 | 0.00% |
| AA220715P00085000 | 2022-01-05 11:22AM EDT | 85.00 | 26.60 | 28.55 | 30.35 | -2.00 | -6.99% | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
