Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00035000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 2.50 | 2.15 | 2.43 | -0.15 | -5.66% | 104 | 7,399 | 52.54% |
| AA240524C00035000 | 2024-05-10 3:44PM EDT | 2024-05-24 | 2.75 | 2.41 | 2.66 | -0.11 | -3.85% | 11 | 114 | 47.66% |
| AA240531C00035000 | 2024-05-09 2:02PM EDT | 2024-05-31 | 3.05 | 2.25 | 2.87 | 0.00 | - | 12 | 146 | 46.09% |
| AA240607C00035000 | 2024-05-10 9:35AM EDT | 2024-06-07 | 3.55 | 3.00 | 4.10 | +0.25 | +7.58% | 2 | 12 | 58.79% |
| AA240621C00035000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 3.45 | 3.40 | 3.50 | -0.25 | -6.76% | 70 | 6,302 | 46.88% |
| AA240719C00035000 | 2024-05-10 3:00PM EDT | 2024-07-19 | 4.25 | 4.05 | 4.35 | -0.36 | -7.81% | 8 | 1,145 | 50.56% |
| AA240920C00035000 | 2024-05-09 3:57PM EDT | 2024-09-20 | 5.70 | 5.15 | 5.90 | 0.00 | - | 12 | 1,506 | 50.68% |
| AA241018C00035000 | 2024-05-09 9:56AM EDT | 2024-10-18 | 5.95 | 5.95 | 6.10 | 0.00 | - | 64 | 2,208 | 51.47% |
| AA250117C00035000 | 2024-05-10 3:43PM EDT | 2025-01-17 | 7.47 | 7.35 | 7.50 | -0.30 | -3.86% | 36 | 3,923 | 53.21% |
| AA260116C00035000 | 2024-05-10 2:03PM EDT | 2026-01-16 | 10.95 | 9.80 | 11.10 | -0.30 | -2.67% | 73 | 616 | 50.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00035000 | 2024-05-10 3:15PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.21 | -0.03 | -13.64% | 25 | 7,548 | 45.12% |
| AA240524P00035000 | 2024-05-10 2:27PM EDT | 2024-05-24 | 0.46 | 0.43 | 0.56 | -0.24 | -34.29% | 24 | 100 | 48.54% |
| AA240531P00035000 | 2024-05-10 3:40PM EDT | 2024-05-31 | 0.63 | 0.63 | 0.87 | -0.02 | -3.08% | 11 | 60 | 50.10% |
| AA240607P00035000 | 2024-05-09 11:07AM EDT | 2024-06-07 | 0.82 | 0.83 | 1.04 | 0.00 | - | 5 | 36 | 48.15% |
| AA240614P00035000 | 2024-05-10 11:30AM EDT | 2024-06-14 | 1.09 | 1.01 | 1.09 | +0.11 | +11.22% | 3 | 39 | 44.29% |
| AA240621P00035000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 1.16 | 1.18 | 1.25 | +0.04 | +3.57% | 74 | 6,801 | 44.02% |
| AA240719P00035000 | 2024-05-10 1:23PM EDT | 2024-07-19 | 1.94 | 1.86 | 1.92 | +0.12 | +6.59% | 184 | 1,699 | 45.41% |
| AA240920P00035000 | 2024-05-10 3:29PM EDT | 2024-09-20 | 2.86 | 2.82 | 3.20 | +0.05 | +1.78% | 731 | 3,952 | 48.27% |
| AA241018P00035000 | 2024-05-09 3:06PM EDT | 2024-10-18 | 3.19 | 3.20 | 3.30 | 0.00 | - | 29 | 943 | 44.95% |
| AA250117P00035000 | 2024-05-09 1:11PM EDT | 2025-01-17 | 4.25 | 4.25 | 4.35 | 0.00 | - | 11 | 7,665 | 44.98% |
| AA260116P00035000 | 2024-05-09 10:05AM EDT | 2026-01-16 | 6.80 | 6.65 | 7.00 | 0.00 | - | 1 | 1,384 | 43.49% |
© 2024 Yahoo. All rights reserved.