Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240927C00020000 | 2024-09-17 1:10PM EDT | 20.00 | 13.65 | 13.75 | 16.15 | +4.85 | +55.11% | 7 | 1 | 291.02% |
| AA240927C00023500 | 2024-09-09 12:37PM EDT | 23.50 | 5.40 | 9.90 | 11.00 | 0.00 | - | - | 1 | 181.84% |
| AA240927C00027000 | 2024-08-19 10:09AM EDT | 27.00 | 6.90 | 6.80 | 7.55 | +0.29 | +4.39% | 1 | 2 | 97.27% |
| AA240927C00028000 | 2024-09-16 10:04AM EDT | 28.00 | 7.49 | 5.30 | 6.25 | 0.00 | - | 6 | 120 | 92.97% |
| AA240927C00028500 | 2024-09-11 9:46AM EDT | 28.50 | 1.40 | 5.35 | 5.70 | 0.00 | - | - | 20 | 58.59% |
| AA240927C00029000 | 2024-09-16 9:36AM EDT | 29.00 | 4.95 | 3.65 | 6.95 | -0.58 | -10.49% | 1 | 49 | 84.57% |
| AA240927C00029500 | 2024-09-13 9:46AM EDT | 29.50 | 3.20 | 3.70 | 5.60 | 0.00 | - | - | 14 | 65.04% |
| AA240927C00030000 | 2024-09-16 11:15AM EDT | 30.00 | 5.27 | 3.55 | 4.30 | 0.00 | - | 1 | 95 | 71.58% |
| AA240927C00030500 | 2024-09-17 9:32AM EDT | 30.50 | 3.50 | 3.15 | 3.80 | -1.00 | -22.22% | 11 | 18 | 65.04% |
| AA240927C00031000 | 2024-09-17 3:13PM EDT | 31.00 | 3.35 | 3.15 | 3.35 | -1.04 | -23.69% | 44 | 166 | 55.08% |
| AA240927C00031500 | 2024-09-16 3:44PM EDT | 31.50 | 3.40 | 2.66 | 2.90 | 0.00 | - | 13 | 17 | 50.59% |
| AA240927C00032000 | 2024-09-16 3:51PM EDT | 32.00 | 2.95 | 2.26 | 2.51 | 0.00 | - | 32 | 91 | 56.64% |
| AA240927C00032500 | 2024-09-16 3:15PM EDT | 32.50 | 2.01 | 1.97 | 2.29 | -0.58 | -22.39% | 2 | 34 | 54.79% |
| AA240927C00033000 | 2024-09-17 2:21PM EDT | 33.00 | 1.57 | 1.59 | 1.96 | -0.64 | -28.96% | 3 | 227 | 53.03% |
| AA240927C00033500 | 2024-09-17 3:44PM EDT | 33.50 | 1.45 | 1.41 | 1.44 | -0.62 | -29.95% | 94 | 23 | 50.29% |
| AA240927C00034000 | 2024-09-17 1:17PM EDT | 34.00 | 1.17 | 1.13 | 1.16 | -0.44 | -27.33% | 89 | 128 | 49.90% |
| AA240927C00034500 | 2024-09-17 3:36PM EDT | 34.50 | 1.00 | 0.89 | 0.93 | -0.27 | -21.26% | 14 | 119 | 49.61% |
| AA240927C00035000 | 2024-09-17 1:43PM EDT | 35.00 | 0.60 | 0.69 | 0.74 | -0.45 | -42.86% | 72 | 295 | 49.61% |
| AA240927C00035500 | 2024-09-17 3:43PM EDT | 35.50 | 0.59 | 0.50 | 0.58 | -0.27 | -31.40% | 18 | 82 | 49.61% |
| AA240927C00036000 | 2024-09-17 3:32PM EDT | 36.00 | 0.49 | 0.41 | 0.45 | -0.18 | -26.87% | 50 | 137 | 49.61% |
| AA240927C00036500 | 2024-09-17 11:53AM EDT | 36.50 | 0.29 | 0.31 | 0.34 | -0.50 | -63.29% | 7 | 12 | 49.41% |
| AA240927C00037000 | 2024-09-17 12:24PM EDT | 37.00 | 0.22 | 0.24 | 0.27 | -0.22 | -50.00% | 15 | 196 | 50.39% |
| AA240927C00038000 | 2024-09-17 3:50PM EDT | 38.00 | 0.14 | 0.02 | 0.17 | -0.13 | -48.15% | 8 | 166 | 52.34% |
| AA240927C00039000 | 2024-09-16 2:38PM EDT | 39.00 | 0.16 | 0.07 | 0.10 | 0.00 | - | 41 | 52 | 51.37% |
| AA240927C00040000 | 2024-09-17 1:10PM EDT | 40.00 | 0.05 | 0.03 | 0.15 | -0.08 | -61.54% | 8 | 26 | 59.18% |
| AA240927C00041000 | 2024-09-16 2:43PM EDT | 41.00 | 0.06 | 0.02 | 0.16 | 0.00 | - | 12 | 34 | 66.02% |
| AA240927C00042000 | 2024-09-16 12:47PM EDT | 42.00 | 0.05 | 0.01 | 0.78 | 0.00 | - | 15 | 44 | 103.52% |
| AA240927C00043000 | 2024-09-17 12:18PM EDT | 43.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 37 | 672 | 65.63% |
| AA240927C00045000 | 2024-09-16 10:19AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 60 | 65.63% |
Putsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240927P00019000 | 2024-09-10 3:09PM EDT | 19.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 1,440 | 1,680 | 237.50% |
| AA240927P00020000 | 2024-09-11 3:24PM EDT | 20.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 5 | 141.41% |
| AA240927P00022000 | 2024-09-17 10:14AM EDT | 22.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 37 | 217.77% |
| AA240927P00022500 | 2024-09-11 11:53AM EDT | 22.50 | 0.32 | 0.00 | 0.71 | 0.00 | - | - | 8 | 177.34% |
| AA240927P00023000 | 2024-09-11 11:53AM EDT | 23.00 | 0.31 | 0.00 | 1.20 | 0.00 | - | 8 | 46 | 197.07% |
| AA240927P00024000 | 2024-09-12 10:18AM EDT | 24.00 | 0.05 | 0.00 | 1.11 | 0.00 | - | 1 | 52 | 176.37% |
| AA240927P00024500 | 2024-09-12 10:10AM EDT | 24.50 | 0.32 | 0.00 | 0.82 | 0.00 | - | - | 24 | 153.91% |
| AA240927P00025000 | 2024-09-16 3:07PM EDT | 25.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 11 | 41 | 164.65% |
| AA240927P00025500 | 2024-09-16 2:27PM EDT | 25.50 | 0.01 | 0.00 | 1.20 | 0.00 | - | 1 | 25 | 156.93% |
| AA240927P00026000 | 2024-09-16 2:02PM EDT | 26.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 10 | 37 | 138.28% |
| AA240927P00026500 | 2024-09-17 10:07AM EDT | 26.50 | 0.01 | 0.01 | 0.89 | -0.01 | -50.00% | 9 | 12 | 128.91% |
| AA240927P00027000 | 2024-09-16 3:07PM EDT | 27.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 13 | 71 | 137.50% |
| AA240927P00027500 | 2024-09-16 9:57AM EDT | 27.50 | 0.03 | 0.01 | 1.02 | 0.00 | - | 4 | 6 | 120.12% |
| AA240927P00028000 | 2024-09-17 11:05AM EDT | 28.00 | 0.04 | 0.02 | 1.19 | +0.02 | +100.00% | 10 | 753 | 119.53% |
| AA240927P00028500 | 2024-09-17 10:52AM EDT | 28.50 | 0.05 | 0.02 | 1.21 | 0.00 | - | 150 | 21 | 112.89% |
| AA240927P00029000 | 2024-09-17 10:08AM EDT | 29.00 | 0.07 | 0.06 | 0.26 | +0.02 | +40.00% | 6 | 97 | 68.56% |
| AA240927P00029500 | 2024-09-17 2:08PM EDT | 29.50 | 0.10 | 0.06 | 0.50 | +0.02 | +25.00% | 7 | 97 | 74.02% |
| AA240927P00030000 | 2024-09-17 9:53AM EDT | 30.00 | 0.14 | 0.09 | 0.13 | +0.05 | +55.56% | 1 | 77 | 51.95% |
| AA240927P00030500 | 2024-09-16 11:31AM EDT | 30.50 | 0.25 | 0.14 | 0.17 | +0.11 | +78.57% | 1 | 6 | 50.98% |
| AA240927P00031000 | 2024-09-17 12:19PM EDT | 31.00 | 0.26 | 0.19 | 0.22 | +0.09 | +52.94% | 6 | 66 | 50.68% |
| AA240927P00031500 | 2024-09-17 3:51PM EDT | 31.50 | 0.25 | 0.27 | 0.31 | 0.00 | - | 15 | 52 | 50.59% |
| AA240927P00032000 | 2024-09-17 3:59PM EDT | 32.00 | 0.38 | 0.36 | 0.42 | +0.03 | +8.57% | 20 | 92 | 50.20% |
| AA240927P00032500 | 2024-09-17 3:44PM EDT | 32.50 | 0.47 | 0.48 | 0.53 | +0.02 | +4.44% | 12 | 115 | 48.44% |
| AA240927P00033000 | 2024-09-17 1:11PM EDT | 33.00 | 0.85 | 0.64 | 0.72 | +0.27 | +46.55% | 22 | 329 | 49.22% |
| AA240927P00033500 | 2024-09-17 12:25PM EDT | 33.50 | 0.99 | 0.83 | 0.88 | +0.25 | +33.78% | 13 | 28 | 47.07% |
| AA240927P00034000 | 2024-09-17 3:36PM EDT | 34.00 | 1.01 | 1.06 | 1.11 | +0.08 | +8.60% | 56 | 42 | 46.53% |
| AA240927P00035000 | 2024-09-16 3:03PM EDT | 35.00 | 1.74 | 1.61 | 1.68 | +0.36 | +26.09% | 30 | 156 | 45.61% |
| AA240927P00036000 | 2024-09-17 3:13PM EDT | 36.00 | 2.31 | 2.32 | 2.55 | +0.37 | +19.07% | 13 | 84 | 53.22% |
| AA240927P00037000 | 2024-09-04 9:54AM EDT | 37.00 | 6.02 | 3.10 | 3.40 | 0.00 | - | 1 | 0 | 56.64% |
| AA240927P00038000 | 2024-09-13 1:24PM EDT | 38.00 | 5.35 | 3.70 | 4.55 | 0.00 | - | - | 1 | 75.98% |
| AA240927P00039000 | 2024-08-26 2:05PM EDT | 39.00 | 4.61 | 4.95 | 5.55 | 0.00 | - | 1 | 0 | 65.04% |
| AA240927P00040000 | 2024-08-23 12:04PM EDT | 40.00 | 6.55 | 5.90 | 7.60 | 0.00 | - | 1 | 1 | 107.52% |
© 2024 Yahoo. All rights reserved.