Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00050000 | 2024-05-03 2:37PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 256.25% |
| AA240517C00050000 | 2024-05-06 9:51AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 90.63% |
| AA240524C00050000 | 2024-05-03 10:33AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.06 | 0.00 | - | 8 | 28 | 69.14% |
| AA240531C00050000 | 2024-04-26 2:11PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.10 | 0.00 | - | 10 | 10 | 60.94% |
| AA240607C00050000 | 2024-05-07 2:34PM EDT | 2024-06-07 | 0.07 | 0.01 | 0.52 | 0.00 | - | 60 | 30 | 71.78% |
| AA240621C00050000 | 2024-05-09 10:52AM EDT | 2024-06-21 | 0.10 | 0.06 | 0.15 | 0.00 | - | 6 | 4,711 | 52.15% |
| AA240719C00050000 | 2024-05-09 3:29PM EDT | 2024-07-19 | 0.50 | 0.23 | 0.33 | 0.00 | - | 1 | 637 | 48.34% |
| AA240920C00050000 | 2024-05-08 2:05PM EDT | 2024-09-20 | 0.97 | 0.91 | 0.98 | +0.10 | +11.49% | 1 | 803 | 48.05% |
| AA241018C00050000 | 2024-05-07 12:34PM EDT | 2024-10-18 | 1.51 | 1.24 | 1.33 | 0.00 | - | 2 | 138 | 48.68% |
| AA250117C00050000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 2.49 | 2.34 | 2.41 | 0.00 | - | 219 | 3,643 | 49.68% |
| AA260116C00050000 | 2024-05-09 9:58AM EDT | 2026-01-16 | 5.85 | 5.80 | 6.00 | 0.00 | - | 1 | 2,477 | 50.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621P00050000 | 2024-04-29 1:48PM EDT | 2024-06-21 | 12.25 | 13.00 | 13.70 | 0.00 | - | 6 | 7 | 65.14% |
| AA240719P00050000 | 2024-04-04 12:37PM EDT | 2024-07-19 | 13.20 | 12.30 | 14.10 | 0.00 | - | 84 | 83 | 69.78% |
| AA240920P00050000 | 2024-05-09 11:24AM EDT | 2024-09-20 | 13.09 | 13.40 | 14.15 | 0.00 | - | 1 | 167 | 51.59% |
| AA241018P00050000 | 2024-05-07 11:25AM EDT | 2024-10-18 | 13.10 | 13.55 | 14.35 | 0.00 | - | 2 | 217 | 49.66% |
| AA250117P00050000 | 2024-05-02 1:24PM EDT | 2025-01-17 | 15.65 | 14.10 | 14.35 | 0.00 | - | 3 | 12 | 39.75% |
| AA260116P00050000 | 2024-01-16 3:35PM EDT | 2026-01-16 | 23.60 | 22.15 | 23.60 | 0.00 | - | - | 4 | 71.96% |
© 2024 Yahoo. All rights reserved.