Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00025000 | 2024-05-03 9:34AM EDT | 2024-05-17 | 11.00 | 9.50 | 12.00 | +1.09 | +11.00% | 4 | 487 | 136.72% |
| AA240621C00025000 | 2024-05-02 10:29AM EDT | 2024-06-21 | 11.30 | 10.15 | 12.95 | +1.30 | +13.00% | 5 | 1,570 | 114.40% |
| AA240719C00025000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 12.10 | 11.15 | 12.30 | -0.21 | -1.71% | 4 | 507 | 69.97% |
| AA240920C00025000 | 2024-04-26 9:54AM EDT | 2024-09-20 | 12.90 | 11.65 | 14.00 | 0.00 | - | 3 | 184 | 64.55% |
| AA241018C00025000 | 2024-05-01 1:54PM EDT | 2024-10-18 | 10.45 | 12.65 | 14.05 | 0.00 | - | 2 | 160 | 68.70% |
| AA250117C00025000 | 2024-05-03 9:49AM EDT | 2025-01-17 | 13.79 | 13.65 | 14.35 | +1.24 | +9.88% | 32 | 632 | 64.14% |
| AA260116C00025000 | 2024-04-30 12:06PM EDT | 2026-01-16 | 15.60 | 15.10 | 16.40 | 0.00 | - | 3 | 294 | 55.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00025000 | 2024-04-18 3:28PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 176.95% |
| AA240517P00025000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,696 | 92.19% |
| AA240524P00025000 | 2024-04-17 9:46AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 88.28% |
| AA240621P00025000 | 2024-05-02 10:48AM EDT | 2024-06-21 | 0.13 | 0.06 | 0.14 | 0.00 | - | 23 | 8,718 | 59.96% |
| AA240719P00025000 | 2024-05-01 12:45PM EDT | 2024-07-19 | 0.36 | 0.18 | 0.92 | 0.00 | - | 2 | 2,180 | 70.75% |
| AA240920P00025000 | 2024-05-02 11:44AM EDT | 2024-09-20 | 0.69 | 0.48 | 0.53 | 0.00 | - | 6 | 4,719 | 51.07% |
| AA241018P00025000 | 2024-05-01 2:44PM EDT | 2024-10-18 | 0.92 | 0.67 | 0.72 | 0.00 | - | 55 | 215 | 51.22% |
| AA250117P00025000 | 2024-05-01 12:00PM EDT | 2025-01-17 | 1.69 | 1.25 | 1.34 | 0.00 | - | 16 | 14,629 | 51.12% |
| AA260116P00025000 | 2024-05-03 3:52PM EDT | 2026-01-16 | 3.08 | 2.95 | 3.15 | -0.22 | -6.67% | 10 | 2,440 | 48.88% |
© 2024 Yahoo. All rights reserved.