UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,428.60 -9.90 (-0.41%) DOW
39,869.97 +63.20 (+0.16%) Bitcoin GBP
54,622.45 -342.59 (-0.62%)
Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Strike:35.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524C00035000 | 2024-05-21 9:49AM EDT | 2024-05-24 | 8.50 | 8.90 | 9.05 | +2.95 | +53.15% | 61 | 0 | 0.00% |
| AA240531C00035000 | 2024-05-21 12:34PM EDT | 2024-05-31 | 9.76 | 8.95 | 10.65 | +3.16 | +47.88% | 4 | 142 | 130.86% |
| AA240607C00035000 | 2024-05-20 10:31AM EDT | 2024-06-07 | 6.53 | 8.95 | 11.10 | 0.00 | - | 4 | 15 | 112.70% |
| AA240614C00035000 | 2024-05-17 10:35AM EDT | 2024-06-14 | 6.69 | 8.35 | 10.80 | 0.00 | - | 5 | 8 | 76.95% |
| AA240621C00035000 | 2024-05-21 3:19PM EDT | 2024-06-21 | 9.23 | 8.60 | 9.30 | +1.01 | +12.29% | 144 | 5,915 | 54.69% |
| AA240628C00035000 | 2024-05-13 11:17AM EDT | 2024-06-28 | 9.23 | 9.00 | 11.30 | +3.42 | +58.86% | 1 | 2 | 80.27% |
| AA240719C00035000 | 2024-05-21 3:13PM EDT | 2024-07-19 | 9.75 | 9.70 | 9.90 | +1.01 | +11.56% | 35 | 1,209 | 56.06% |
| AA240816C00035000 | 2024-05-21 1:20PM EDT | 2024-08-16 | 10.57 | 10.15 | 11.40 | +2.47 | +30.49% | 9 | 25 | 64.72% |
| AA240920C00035000 | 2024-05-21 2:53PM EDT | 2024-09-20 | 10.90 | 10.65 | 10.85 | +1.23 | +12.72% | 8 | 1,508 | 54.37% |
| AA241018C00035000 | 2024-05-21 10:25AM EDT | 2024-10-18 | 11.10 | 10.95 | 11.50 | +1.83 | +19.74% | 3 | 2,190 | 55.13% |
| AA250117C00035000 | 2024-05-21 3:18PM EDT | 2025-01-17 | 12.50 | 12.55 | 12.70 | +0.93 | +8.04% | 162 | 3,608 | 56.73% |
| AA260116C00035000 | 2024-05-21 1:16PM EDT | 2026-01-16 | 16.38 | 15.65 | 16.40 | +1.08 | +7.06% | 5 | 822 | 54.92% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524P00035000 | 2024-05-21 10:14AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 101 | 128 | 84.38% |
| AA240531P00035000 | 2024-05-20 2:15PM EDT | 2024-05-31 | 0.12 | 0.01 | 0.04 | 0.00 | - | 1 | 59 | 62.50% |
| AA240607P00035000 | 2024-05-21 10:27AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.06 | -0.07 | -70.00% | 10 | 33 | 51.17% |
| AA240614P00035000 | 2024-05-21 1:14PM EDT | 2024-06-14 | 0.12 | 0.04 | 0.11 | -0.12 | -50.00% | 7 | 52 | 53.13% |
| AA240621P00035000 | 2024-05-21 3:12PM EDT | 2024-06-21 | 0.13 | 0.14 | 0.15 | -0.07 | -35.00% | 196 | 7,736 | 50.10% |
| AA240628P00035000 | 2024-05-21 10:08AM EDT | 2024-06-28 | 0.19 | 0.19 | 0.27 | -0.10 | -34.48% | 2 | 29 | 50.00% |
| AA240719P00035000 | 2024-05-21 3:14PM EDT | 2024-07-19 | 0.51 | 0.42 | 0.53 | -0.07 | -12.07% | 115 | 1,465 | 50.73% |
| AA240816P00035000 | 2024-05-21 2:01PM EDT | 2024-08-16 | 0.85 | 0.85 | 0.92 | -0.11 | -11.46% | 5 | 80 | 50.49% |
| AA240920P00035000 | 2024-05-21 1:32PM EDT | 2024-09-20 | 1.23 | 1.26 | 1.32 | -0.36 | -22.64% | 129 | 4,638 | 49.17% |
| AA241018P00035000 | 2024-05-21 2:26PM EDT | 2024-10-18 | 1.58 | 1.41 | 1.69 | -0.40 | -20.20% | 8 | 965 | 49.37% |
| AA250117P00035000 | 2024-05-21 1:50PM EDT | 2025-01-17 | 2.56 | 2.57 | 2.63 | -0.27 | -9.54% | 16 | 7,294 | 48.24% |
| AA260116P00035000 | 2024-05-16 3:07PM EDT | 2026-01-16 | 5.95 | 5.00 | 5.30 | 0.00 | - | 3 | 1,377 | 45.79% |
© 2024 Yahoo. All rights reserved.