Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524C00040000 | 2024-05-21 9:52AM EDT | 2024-05-24 | 3.36 | 2.99 | 4.15 | +0.63 | +23.08% | 7 | 286 | 0.00% |
| AA240531C00040000 | 2024-05-21 9:43AM EDT | 2024-05-31 | 3.02 | 3.80 | 3.95 | -0.03 | -0.98% | 12 | 106 | 0.00% |
| AA240607C00040000 | 2024-05-20 3:47PM EDT | 2024-06-07 | 3.52 | 3.50 | 4.40 | 0.00 | - | 19 | 190 | 0.00% |
| AA240614C00040000 | 2024-05-21 9:56AM EDT | 2024-06-14 | 4.50 | 3.45 | 5.75 | +0.85 | +23.29% | 9 | 134 | 67.97% |
| AA240621C00040000 | 2024-05-21 9:56AM EDT | 2024-06-21 | 4.65 | 4.25 | 4.80 | +0.85 | +22.37% | 26 | 11,699 | 34.08% |
| AA240628C00040000 | 2024-05-20 3:15PM EDT | 2024-06-28 | 4.10 | 4.50 | 5.50 | 0.00 | - | 5 | 19 | 48.88% |
| AA240719C00040000 | 2024-05-21 9:54AM EDT | 2024-07-19 | 5.40 | 5.50 | 5.65 | +0.43 | +8.65% | 5 | 2,566 | 42.09% |
| AA240816C00040000 | 2024-05-21 9:56AM EDT | 2024-08-16 | 6.30 | 4.90 | 6.50 | +0.80 | +14.55% | 27 | 161 | 46.70% |
| AA240920C00040000 | 2024-05-21 9:51AM EDT | 2024-09-20 | 6.85 | 6.95 | 7.20 | +0.42 | +6.53% | 7 | 9,086 | 47.39% |
| AA241018C00040000 | 2024-05-20 3:26PM EDT | 2024-10-18 | 6.95 | 7.35 | 7.75 | 0.00 | - | 22 | 1,325 | 48.27% |
| AA250117C00040000 | 2024-05-21 9:36AM EDT | 2025-01-17 | 8.60 | 9.25 | 9.55 | -0.10 | -1.15% | 6 | 7,441 | 50.90% |
| AA260116C00040000 | 2024-05-20 3:26PM EDT | 2026-01-16 | 12.65 | 13.05 | 14.25 | 0.00 | - | 495 | 2,854 | 52.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524P00040000 | 2024-05-21 9:35AM EDT | 2024-05-24 | 0.07 | 0.04 | 0.06 | -0.03 | -21.43% | 8 | 339 | 60.16% |
| AA240531P00040000 | 2024-05-21 9:47AM EDT | 2024-05-31 | 0.25 | 0.09 | 0.21 | -0.09 | -26.47% | 14 | 160 | 50.98% |
| AA240607P00040000 | 2024-05-20 3:33PM EDT | 2024-06-07 | 0.59 | 0.38 | 1.05 | 0.00 | - | 12 | 58 | 61.33% |
| AA240614P00040000 | 2024-05-20 1:31PM EDT | 2024-06-14 | 0.89 | 0.62 | 0.72 | 0.00 | - | 17 | 21 | 50.64% |
| AA240621P00040000 | 2024-05-21 9:56AM EDT | 2024-06-21 | 0.82 | 0.80 | 0.92 | -0.23 | -21.90% | 17 | 4,876 | 51.42% |
| AA240628P00040000 | 2024-05-13 9:55AM EDT | 2024-06-28 | 2.63 | 0.94 | 1.08 | 0.00 | - | 1 | 1 | 50.24% |
| AA240719P00040000 | 2024-05-21 9:57AM EDT | 2024-07-19 | 1.58 | 1.56 | 1.59 | -0.24 | -13.19% | 25 | 1,637 | 49.41% |
| AA240816P00040000 | 2024-05-20 1:54PM EDT | 2024-08-16 | 2.50 | 2.16 | 2.25 | 0.00 | - | 7 | 10 | 49.81% |
| AA240920P00040000 | 2024-05-20 2:39PM EDT | 2024-09-20 | 3.14 | 2.74 | 2.81 | +0.14 | +4.67% | 10 | 1,158 | 48.41% |
| AA241018P00040000 | 2024-05-21 9:30AM EDT | 2024-10-18 | 3.60 | 3.20 | 3.35 | +0.02 | +0.56% | 2 | 855 | 49.07% |
| AA250117P00040000 | 2024-05-20 3:53PM EDT | 2025-01-17 | 4.70 | 4.40 | 4.55 | 0.00 | - | 27 | 6,711 | 48.07% |
| AA260116P00040000 | 2024-05-20 11:24AM EDT | 2026-01-16 | 8.07 | 7.05 | 7.55 | 0.00 | - | 3 | 147 | 45.01% |
© 2024 Yahoo. All rights reserved.