Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240913C00021000 | 2024-09-03 10:31AM EDT | 21.00 | 9.15 | 7.10 | 8.90 | 0.00 | - | - | 1 | 390.23% |
| AA240913C00022000 | 2024-09-03 10:31AM EDT | 22.00 | 8.15 | 7.00 | 8.45 | 0.00 | - | - | 1 | 321.48% |
| AA240913C00026000 | 2024-09-06 1:37PM EDT | 26.00 | 2.92 | 2.71 | 3.20 | 0.00 | - | 1 | 1 | 101.56% |
| AA240913C00026500 | 2024-09-10 11:42AM EDT | 26.50 | 1.92 | 2.47 | 2.67 | 0.00 | - | 1 | 52 | 50.00% |
| AA240913C00027000 | 2024-09-09 1:48PM EDT | 27.00 | 1.87 | 2.01 | 2.17 | 0.00 | - | 6 | 9 | 50.78% |
| AA240913C00027500 | 2024-09-10 3:41PM EDT | 27.50 | 0.93 | 1.62 | 1.77 | 0.00 | - | 5 | 5 | 61.72% |
| AA240913C00028000 | 2024-09-11 12:12PM EDT | 28.00 | 1.20 | 1.06 | 1.31 | +0.58 | +93.55% | 34 | 149 | 62.70% |
| AA240913C00028500 | 2024-09-11 12:14PM EDT | 28.50 | 0.85 | 0.83 | 0.85 | +0.39 | +105.41% | 18 | 140 | 50.20% |
| AA240913C00029000 | 2024-09-11 12:13PM EDT | 29.00 | 0.54 | 0.54 | 0.59 | +0.33 | +157.14% | 56 | 225 | 50.98% |
| AA240913C00029500 | 2024-09-11 12:10PM EDT | 29.50 | 0.31 | 0.32 | 0.35 | +0.16 | +106.67% | 2 | 637 | 51.17% |
| AA240913C00030000 | 2024-09-11 12:03PM EDT | 30.00 | 0.15 | 0.18 | 0.23 | +0.09 | +150.00% | 153 | 493 | 51.76% |
| AA240913C00030500 | 2024-09-11 12:14PM EDT | 30.50 | 0.11 | 0.09 | 0.11 | +0.07 | +700.00% | 5 | 435 | 50.20% |
| AA240913C00031000 | 2024-09-11 12:14PM EDT | 31.00 | 0.06 | 0.06 | 0.07 | +0.04 | +200.00% | 49 | 357 | 54.30% |
| AA240913C00031500 | 2024-09-10 11:07AM EDT | 31.50 | 0.02 | 0.02 | 0.08 | 0.00 | - | 4 | 87 | 60.16% |
| AA240913C00032000 | 2024-09-10 3:38PM EDT | 32.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 223 | 598 | 83.20% |
| AA240913C00032500 | 2024-09-10 11:16AM EDT | 32.50 | 0.09 | 0.01 | 0.75 | 0.00 | - | 1 | 57 | 136.72% |
| AA240913C00033000 | 2024-09-10 3:34PM EDT | 33.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 111 | 150 | 77.34% |
| AA240913C00033500 | 2024-09-11 11:40AM EDT | 33.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 53 | 33 | 71.88% |
| AA240913C00034000 | 2024-09-11 11:17AM EDT | 34.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 7 | 216 | 82.81% |
| AA240913C00034500 | 2024-09-11 9:31AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 73 | 75.00% |
| AA240913C00035000 | 2024-09-11 9:33AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 120 | 81.25% |
| AA240913C00035500 | 2024-09-11 9:34AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 67 | 32 | 87.50% |
| AA240913C00036000 | 2024-09-09 9:43AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 306 | 451 | 93.75% |
| AA240913C00036500 | 2024-09-09 3:12PM EDT | 36.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 32 | 214.45% |
| AA240913C00037000 | 2024-09-09 1:40PM EDT | 37.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 223.05% |
| AA240913C00037500 | 2024-09-05 2:33PM EDT | 37.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 41 | 41 | 231.25% |
| AA240913C00038000 | 2024-09-03 3:56PM EDT | 38.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 80 | 239.45% |
| AA240913C00038500 | 2024-09-05 11:30AM EDT | 38.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 308 | 313 | 134.38% |
| AA240913C00039000 | 2024-09-05 11:29AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 37 | 140.63% |
| AA240913C00039500 | 2024-09-04 3:22PM EDT | 39.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 50 | 61 | 262.89% |
| AA240913C00040000 | 2024-09-03 3:26PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 117 | 160.94% |
| AA240913C00041000 | 2024-09-03 11:19AM EDT | 41.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 284.77% |
| AA240913C00042000 | 2024-08-22 3:39PM EDT | 42.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 8 | 9 | 234.38% |
| AA240913C00043000 | 2024-08-28 10:13AM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 37 | 311.72% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240913P00021000 | 2024-08-26 11:00AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 300 | 150.00% |
| AA240913P00022000 | 2024-09-06 2:38PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 118.75% |
| AA240913P00023000 | 2024-09-11 9:54AM EDT | 23.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 45 | 77 | 125.00% |
| AA240913P00024000 | 2024-09-11 10:28AM EDT | 24.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 338 | 139.84% |
| AA240913P00024500 | 2024-09-09 11:48AM EDT | 24.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 9 | 90.63% |
| AA240913P00025000 | 2024-09-10 1:58PM EDT | 25.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 21 | 180 | 96.09% |
| AA240913P00025500 | 2024-09-10 10:01AM EDT | 25.50 | 0.04 | 0.01 | 0.73 | 0.00 | - | 8 | 40 | 156.25% |
| AA240913P00026000 | 2024-09-11 10:14AM EDT | 26.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 2 | 97 | 65.63% |
| AA240913P00026500 | 2024-09-11 12:07PM EDT | 26.50 | 0.03 | 0.03 | 0.06 | -0.12 | -66.67% | 11 | 105 | 66.41% |
| AA240913P00027000 | 2024-09-11 10:17AM EDT | 27.00 | 0.09 | 0.04 | 0.07 | -0.13 | -59.09% | 1 | 178 | 58.20% |
| AA240913P00027500 | 2024-09-11 10:59AM EDT | 27.50 | 0.19 | 0.07 | 0.09 | -0.23 | -54.76% | 2 | 154 | 51.95% |
| AA240913P00028000 | 2024-09-11 11:56AM EDT | 28.00 | 0.20 | 0.14 | 0.17 | -0.35 | -63.64% | 88 | 248 | 50.78% |
| AA240913P00028500 | 2024-09-11 12:14PM EDT | 28.50 | 0.26 | 0.26 | 0.27 | -0.60 | -69.77% | 8 | 184 | 48.05% |
| AA240913P00029000 | 2024-09-11 10:13AM EDT | 29.00 | 0.67 | 0.46 | 0.49 | -0.60 | -47.24% | 28 | 261 | 49.41% |
| AA240913P00029500 | 2024-09-11 10:29AM EDT | 29.50 | 1.09 | 0.74 | 0.76 | +0.04 | +3.81% | 8 | 2,207 | 48.24% |
| AA240913P00030000 | 2024-09-11 11:44AM EDT | 30.00 | 1.37 | 1.09 | 1.18 | -0.79 | -36.57% | 5 | 355 | 50.59% |
| AA240913P00030500 | 2024-09-10 1:35PM EDT | 30.50 | 2.46 | 1.21 | 1.58 | 0.00 | - | 10 | 157 | 56.25% |
| AA240913P00031000 | 2024-09-10 10:20AM EDT | 31.00 | 2.88 | 1.76 | 2.04 | 0.00 | - | 3 | 100 | 61.13% |
| AA240913P00031500 | 2024-09-05 10:06AM EDT | 31.50 | 1.22 | 2.20 | 2.53 | 0.00 | - | 27 | 69 | 69.53% |
| AA240913P00032000 | 2024-09-10 3:55PM EDT | 32.00 | 4.04 | 1.84 | 3.05 | 0.00 | - | 1 | 94 | 83.20% |
| AA240913P00032500 | 2024-09-09 3:24PM EDT | 32.50 | 3.50 | 3.40 | 3.55 | 0.00 | - | 6 | 18 | 71.88% |
| AA240913P00033000 | 2024-09-11 10:53AM EDT | 33.00 | 4.58 | 3.85 | 4.00 | -0.25 | -5.18% | 56 | 86 | 88.28% |
| AA240913P00033500 | 2024-09-09 2:16PM EDT | 33.50 | 4.65 | 4.05 | 4.90 | 0.00 | - | 1 | 1 | 87.50% |
| AA240913P00034000 | 2024-09-09 2:16PM EDT | 34.00 | 5.13 | 3.30 | 5.20 | 0.00 | - | 1 | 1 | 149.61% |
| AA240913P00034500 | 2024-09-04 3:29PM EDT | 34.50 | 3.90 | 5.45 | 5.95 | 0.00 | - | - | 0 | 158.98% |
| AA240913P00035000 | 2024-09-09 12:51PM EDT | 35.00 | 6.24 | 6.00 | 6.20 | 0.00 | - | 1 | 1 | 147.66% |
| AA240913P00036000 | 2024-08-28 12:07PM EDT | 36.00 | 3.92 | 6.80 | 7.25 | 0.00 | - | 1 | 0 | 142.97% |
| AA240913P00036500 | 2024-09-05 9:45AM EDT | 36.50 | 5.80 | 6.65 | 8.70 | 0.00 | - | - | 1 | 188.28% |
| AA240913P00037000 | 2024-08-29 12:24PM EDT | 37.00 | 4.76 | 7.90 | 8.25 | 0.00 | - | 5 | 0 | 172.66% |
| AA240913P00038000 | 2024-08-23 10:22AM EDT | 38.00 | 4.54 | 8.55 | 9.05 | 0.00 | - | 3 | 1 | 178.91% |
| AA240913P00039000 | 2024-08-16 10:12AM EDT | 39.00 | 6.80 | 9.25 | 11.15 | 0.00 | - | 1 | 1 | 232.03% |
| AA240913P00040000 | 2024-08-20 2:33PM EDT | 40.00 | 6.20 | 10.95 | 11.05 | 0.00 | - | 1 | 2 | 184.38% |
| AA240913P00042000 | 2024-08-13 2:39PM EDT | 42.00 | 10.21 | 12.60 | 13.05 | 0.00 | - | - | 0 | 228.91% |
| AA240913P00043000 | 2024-08-13 10:18AM EDT | 43.00 | 11.77 | 13.45 | 14.00 | 0.00 | - | - | 0 | 217.19% |
© 2024 Yahoo. All rights reserved.