Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:17.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621C00017500 | 2024-05-13 9:57AM EDT | 2024-06-21 | 22.05 | 23.60 | 23.85 | 0.00 | - | 9 | 50 | 158.79% |
| AA240719C00017500 | 2024-04-26 1:30PM EDT | 2024-07-19 | 19.25 | 23.65 | 23.95 | 0.00 | - | 4 | 17 | 125.98% |
| AA240920C00017500 | 2024-04-09 3:42PM EDT | 2024-09-20 | 19.95 | 19.10 | 20.20 | 0.00 | - | 1 | 121 | 0.00% |
| AA241018C00017500 | 2024-05-08 1:58PM EDT | 2024-10-18 | 19.32 | 23.85 | 24.30 | 0.00 | - | 1 | 1 | 93.55% |
| AA250117C00017500 | 2024-05-08 2:00PM EDT | 2025-01-17 | 19.60 | 23.35 | 24.30 | 0.00 | - | 1 | 240 | 65.23% |
| AA260116C00017500 | 2024-05-07 10:32AM EDT | 2026-01-16 | 22.07 | 24.85 | 26.05 | 0.00 | - | 1 | 18 | 67.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00017500 | 2024-03-28 9:30AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 4,769 | 768.75% |
| AA240621P00017500 | 2024-05-10 11:22AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.10 | 0.00 | - | 240 | 4,092 | 123.44% |
| AA240719P00017500 | 2024-04-29 12:07PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.13 | 0.00 | - | 5 | 844 | 96.88% |
| AA240920P00017500 | 2024-05-15 10:41AM EDT | 2024-09-20 | 0.06 | 0.01 | 0.18 | 0.00 | - | 5 | 1,825 | 72.07% |
| AA241018P00017500 | 2024-03-28 1:14PM EDT | 2024-10-18 | 0.26 | 0.09 | 0.30 | 0.00 | - | 70 | 121 | 73.83% |
| AA250117P00017500 | 2024-05-15 3:45PM EDT | 2025-01-17 | 0.19 | 0.09 | 0.28 | 0.00 | - | 3 | 3,928 | 58.11% |
| AA260116P00017500 | 2024-05-09 10:31AM EDT | 2026-01-16 | 1.06 | 0.85 | 1.04 | 0.00 | - | 1 | 246 | 53.64% |
© 2024 Yahoo. All rights reserved.