Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621C00020000 | 2024-05-16 11:34AM EDT | 2024-06-21 | 20.41 | 20.55 | 22.20 | 0.00 | - | 2 | 151 | 128.52% |
| AA240719C00020000 | 2024-03-07 10:45AM EDT | 2024-07-19 | 10.10 | 15.80 | 17.85 | 0.00 | - | 1 | 248 | 0.00% |
| AA240920C00020000 | 2024-04-03 2:51PM EDT | 2024-09-20 | 18.15 | 16.85 | 17.80 | 0.00 | - | 1 | 335 | 0.00% |
| AA241018C00020000 | 2024-05-17 1:01PM EDT | 2024-10-18 | 21.56 | 21.50 | 22.45 | +4.49 | +26.30% | 1 | 3 | 87.11% |
| AA250117C00020000 | 2024-05-09 11:24AM EDT | 2025-01-17 | 17.93 | 21.85 | 22.10 | 0.00 | - | 1 | 527 | 69.04% |
| AA260116C00020000 | 2024-04-22 3:11PM EDT | 2026-01-16 | 19.27 | 23.25 | 23.70 | 0.00 | - | 20 | 189 | 62.72% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621P00020000 | 2024-05-09 11:02AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.13 | 0.00 | - | 12 | 10,294 | 112.89% |
| AA240719P00020000 | 2024-05-17 3:20PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.35 | -0.07 | -87.50% | 20 | 3,390 | 98.63% |
| AA240920P00020000 | 2024-05-14 11:05AM EDT | 2024-09-20 | 0.10 | 0.01 | 0.23 | 0.00 | - | 100 | 825 | 64.84% |
| AA241018P00020000 | 2024-04-12 10:57AM EDT | 2024-10-18 | 0.40 | 0.07 | 0.97 | 0.00 | - | 1 | 115 | 79.10% |
| AA250117P00020000 | 2024-05-13 1:50PM EDT | 2025-01-17 | 0.36 | 0.20 | 0.38 | 0.00 | - | 13 | 3,029 | 54.93% |
| AA260116P00020000 | 2024-05-10 11:09AM EDT | 2026-01-16 | 1.30 | 1.16 | 1.43 | -0.25 | -16.13% | 1 | 234 | 51.49% |
© 2024 Yahoo. All rights reserved.