Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240920C00012500 | 2024-09-06 9:32AM EDT | 12.50 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240920C00015000 | 2024-09-03 1:35PM EDT | 15.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240920C00017500 | 2024-08-27 2:27PM EDT | 17.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AA240920C00020000 | 2024-08-29 10:14AM EDT | 20.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240920C00022500 | 2024-09-09 9:37AM EDT | 22.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA240920C00023000 | 2024-09-03 3:24PM EDT | 23.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240920C00025000 | 2024-09-04 9:37AM EDT | 25.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240920C00026000 | 2024-09-10 2:13PM EDT | 26.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AA240920C00026500 | 2024-09-06 12:52PM EDT | 26.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240920C00027500 | 2024-09-10 3:39PM EDT | 27.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| AA240920C00028000 | 2024-09-10 3:35PM EDT | 28.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AA240920C00028500 | 2024-09-10 3:37PM EDT | 28.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| AA240920C00029000 | 2024-09-10 11:43AM EDT | 29.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AA240920C00029500 | 2024-09-10 2:58PM EDT | 29.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AA240920C00030000 | 2024-09-10 3:55PM EDT | 30.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| AA240920C00030500 | 2024-09-10 12:04PM EDT | 30.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AA240920C00031000 | 2024-09-10 3:38PM EDT | 31.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AA240920C00031500 | 2024-09-10 3:25PM EDT | 31.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AA240920C00032000 | 2024-09-10 3:50PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AA240920C00032500 | 2024-09-10 2:21PM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AA240920C00033000 | 2024-09-10 10:09AM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240920C00033500 | 2024-09-10 3:34PM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AA240920C00034000 | 2024-09-10 3:43PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AA240920C00034500 | 2024-09-10 3:44PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AA240920C00035000 | 2024-09-10 2:43PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| AA240920C00035500 | 2024-09-10 3:36PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240920C00036000 | 2024-09-10 11:57AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AA240920C00036500 | 2024-09-10 11:13AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AA240920C00037000 | 2024-09-10 1:41PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AA240920C00037500 | 2024-09-06 1:53PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240920C00038000 | 2024-09-10 1:10PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240920C00039000 | 2024-09-10 3:24PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 50.00% |
| AA240920C00040000 | 2024-09-10 3:24PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| AA240920C00041000 | 2024-09-06 2:51PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240920C00045000 | 2024-09-10 12:00PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AA240920C00050000 | 2024-09-10 10:50AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 50.00% |
| AA240920C00055000 | 2024-09-09 9:49AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240920C00060000 | 2024-08-19 12:50PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240920C00065000 | 2024-08-19 11:18AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240920P00012500 | 2024-09-06 10:00AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240920P00015000 | 2024-09-10 10:41AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AA240920P00017500 | 2024-08-13 10:20AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| AA240920P00020000 | 2024-09-10 1:46PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AA240920P00022000 | 2024-09-06 2:58PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AA240920P00022500 | 2024-09-10 1:55PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240920P00023000 | 2024-09-09 9:45AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| AA240920P00024000 | 2024-09-10 11:09AM EDT | 24.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AA240920P00025000 | 2024-09-10 2:20PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| AA240920P00026000 | 2024-09-10 3:15PM EDT | 26.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| AA240920P00026500 | 2024-09-10 3:52PM EDT | 26.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| AA240920P00027000 | 2024-09-10 3:01PM EDT | 27.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| AA240920P00027500 | 2024-09-10 1:59PM EDT | 27.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| AA240920P00028000 | 2024-09-10 3:24PM EDT | 28.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| AA240920P00028500 | 2024-09-10 3:39PM EDT | 28.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| AA240920P00029000 | 2024-09-10 3:24PM EDT | 29.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| AA240920P00029500 | 2024-09-10 1:23PM EDT | 29.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240920P00030000 | 2024-09-10 3:59PM EDT | 30.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| AA240920P00030500 | 2024-09-10 11:08AM EDT | 30.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA240920P00031000 | 2024-09-10 1:49PM EDT | 31.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA240920P00031500 | 2024-09-09 2:26PM EDT | 31.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA240920P00032000 | 2024-09-10 3:58PM EDT | 32.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 2,016 | 0 | 0.00% |
| AA240920P00032500 | 2024-09-10 10:56AM EDT | 32.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA240920P00033000 | 2024-09-10 2:43PM EDT | 33.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA240920P00033500 | 2024-09-09 1:00PM EDT | 33.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AA240920P00034000 | 2024-09-06 3:39PM EDT | 34.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240920P00034500 | 2024-09-05 11:12AM EDT | 34.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA240920P00035000 | 2024-09-10 2:04PM EDT | 35.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240920P00035500 | 2024-09-03 11:07AM EDT | 35.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240920P00036000 | 2024-09-06 11:25AM EDT | 36.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240920P00036500 | 2024-09-03 10:31AM EDT | 36.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240920P00037000 | 2024-08-30 12:28PM EDT | 37.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240920P00037500 | 2024-09-03 9:31AM EDT | 37.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA240920P00038000 | 2024-09-04 9:33AM EDT | 38.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240920P00039000 | 2024-09-05 9:45AM EDT | 39.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240920P00040000 | 2024-09-10 2:43PM EDT | 40.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240920P00045000 | 2024-09-05 3:30PM EDT | 45.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA240920P00050000 | 2024-09-10 9:55AM EDT | 50.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA240920P00055000 | 2024-07-24 12:45PM EDT | 55.00 | 21.88 | 19.10 | 21.75 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.