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
2,426.80 -11.70 (-0.48%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,815.86 +18.41 (+0.03%)
Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524C00050000 | 2024-05-21 2:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 517 | 53.13% |
| AA240531C00050000 | 2024-05-21 12:33PM EDT | 2024-05-31 | 0.13 | 0.10 | 0.15 | +0.07 | +116.67% | 75 | 110 | 51.37% |
| AA240607C00050000 | 2024-05-21 12:44PM EDT | 2024-06-07 | 0.32 | 0.24 | 1.35 | +0.13 | +68.42% | 5 | 30 | 67.77% |
| AA240614C00050000 | 2024-05-21 3:10PM EDT | 2024-06-14 | 0.48 | 0.48 | 0.55 | +0.15 | +45.45% | 35 | 23 | 50.00% |
| AA240621C00050000 | 2024-05-21 3:36PM EDT | 2024-06-21 | 0.70 | 0.64 | 0.74 | +0.28 | +70.00% | 734 | 3,480 | 49.37% |
| AA240628C00050000 | 2024-05-21 2:21PM EDT | 2024-06-28 | 0.94 | 0.74 | 1.05 | +0.35 | +59.32% | 28 | 9 | 51.71% |
| AA240719C00050000 | 2024-05-21 3:47PM EDT | 2024-07-19 | 1.51 | 1.47 | 1.60 | +0.40 | +36.04% | 170 | 978 | 50.83% |
| AA240816C00050000 | 2024-05-21 3:48PM EDT | 2024-08-16 | 2.21 | 2.16 | 2.28 | +0.49 | +28.49% | 80 | 31 | 50.66% |
| AA240920C00050000 | 2024-05-21 1:17PM EDT | 2024-09-20 | 3.05 | 2.93 | 3.05 | +1.11 | +57.22% | 220 | 847 | 50.20% |
| AA241018C00050000 | 2024-05-21 3:49PM EDT | 2024-10-18 | 3.69 | 3.55 | 3.75 | +0.73 | +24.66% | 20 | 227 | 51.32% |
| AA250117C00050000 | 2024-05-21 3:32PM EDT | 2025-01-17 | 5.25 | 5.15 | 6.65 | +0.76 | +16.93% | 94 | 5,527 | 56.38% |
| AA260116C00050000 | 2024-05-21 3:55PM EDT | 2026-01-16 | 9.66 | 9.45 | 10.10 | +0.70 | +7.81% | 361 | 2,476 | 52.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240614P00050000 | 2024-05-17 10:18AM EDT | 2024-06-14 | 9.05 | 5.45 | 8.15 | 0.00 | - | 7 | 7 | 60.21% |
| AA240621P00050000 | 2024-05-21 2:16PM EDT | 2024-06-21 | 6.15 | 5.45 | 7.90 | -2.70 | -30.51% | 13 | 9 | 50.05% |
| AA240719P00050000 | 2024-05-20 2:05PM EDT | 2024-07-19 | 8.16 | 5.30 | 9.00 | 0.00 | - | 5 | 83 | 73.34% |
| AA240920P00050000 | 2024-05-20 2:42PM EDT | 2024-09-20 | 9.00 | 7.25 | 8.30 | 0.00 | - | 20 | 205 | 44.02% |
| AA241018P00050000 | 2024-05-20 11:24AM EDT | 2024-10-18 | 10.04 | 8.35 | 8.80 | 0.00 | - | 3 | 223 | 44.39% |
| AA250117P00050000 | 2024-05-21 11:29AM EDT | 2025-01-17 | 9.55 | 8.70 | 10.55 | -1.05 | -9.91% | 2 | 47 | 47.57% |
| AA260116P00050000 | 2024-05-16 1:53PM EDT | 2026-01-16 | 14.36 | 11.90 | 13.80 | 0.00 | - | 2 | 0 | 44.45% |
© 2024 Yahoo. All rights reserved.