UK markets open in 5 hours 43 minutes
NIKKEI 225
38,452.79 -382.31 (-0.98%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.24 -0.14 (-0.18%) GOLD FUTURES
2,321.50 -2.70 (-0.12%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,139.71 -816.96 (-1.60%)
Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00020000 | 2024-04-16 12:56PM EDT | 2024-05-17 | 16.15 | 16.55 | 18.70 | 0.00 | - | 5 | 24 | 182.81% |
| AA240621C00020000 | 2024-05-01 1:37PM EDT | 2024-06-21 | 16.90 | 16.45 | 18.45 | +2.79 | +19.77% | 1 | 157 | 154.49% |
| AA240719C00020000 | 2024-03-07 10:45AM EDT | 2024-07-19 | 10.10 | 15.80 | 17.85 | 0.00 | - | 1 | 248 | 90.43% |
| AA240920C00020000 | 2024-04-03 2:51PM EDT | 2024-09-20 | 18.15 | 16.85 | 17.80 | 0.00 | - | 1 | 335 | 63.57% |
| AA241018C00020000 | 2024-04-26 10:47AM EDT | 2024-10-18 | 17.07 | 16.10 | 18.40 | 0.00 | - | 1 | 3 | 79.54% |
| AA250117C00020000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 17.65 | 18.00 | 20.65 | 0.00 | - | 4 | 527 | 81.98% |
| AA260116C00020000 | 2024-04-22 3:11PM EDT | 2026-01-16 | 19.27 | 19.45 | 20.45 | 0.00 | - | 20 | 189 | 59.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00020000 | 2024-04-16 11:29AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.33 | 0.00 | - | 240 | 294 | 219.53% |
| AA240621P00020000 | 2024-04-29 10:53AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.20 | 0.00 | - | 25 | 10,288 | 96.09% |
| AA240719P00020000 | 2024-05-07 12:10PM EDT | 2024-07-19 | 0.10 | 0.02 | 0.10 | -0.01 | -9.09% | 20 | 3,370 | 68.36% |
| AA240920P00020000 | 2024-04-24 9:53AM EDT | 2024-09-20 | 0.20 | 0.05 | 0.31 | 0.00 | - | 10 | 833 | 60.55% |
| AA241018P00020000 | 2024-04-12 10:57AM EDT | 2024-10-18 | 0.40 | 0.08 | 0.40 | 0.00 | - | 1 | 115 | 58.40% |
| AA250117P00020000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 0.54 | 0.45 | 0.53 | 0.00 | - | 10 | 3,035 | 55.23% |
| AA260116P00020000 | 2024-05-06 11:36AM EDT | 2026-01-16 | 1.63 | 1.52 | 1.77 | 0.00 | - | 2 | 223 | 51.39% |
© 2024 Yahoo. All rights reserved.