Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241018C00015000 | 2024-08-13 9:30AM EDT | 15.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AA241018C00017500 | 2024-09-12 11:19AM EDT | 17.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA241018C00020000 | 2024-09-05 3:10PM EDT | 20.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA241018C00022500 | 2024-05-01 1:01PM EDT | 22.50 | 12.55 | 21.05 | 23.35 | 0.00 | - | 1 | 15 | 598.63% |
| AA241018C00025000 | 2024-09-12 3:22PM EDT | 25.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AA241018C00030000 | 2024-09-12 2:56PM EDT | 30.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| AA241018C00035000 | 2024-09-12 2:57PM EDT | 35.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 12.50% |
| AA241018C00040000 | 2024-09-12 2:37PM EDT | 40.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| AA241018C00045000 | 2024-09-12 12:08PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| AA241018C00050000 | 2024-09-12 2:50PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AA241018C00055000 | 2024-08-08 12:01PM EDT | 55.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 1,658 | 74.22% |
| AA241018C00060000 | 2024-08-21 12:15PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AA241018C00065000 | 2024-09-04 11:29AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241018P00015000 | 2024-04-23 2:35PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA241018P00017500 | 2024-08-16 11:06AM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 50.00% |
| AA241018P00020000 | 2024-09-11 12:58PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AA241018P00022500 | 2024-09-12 1:17PM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AA241018P00025000 | 2024-09-12 3:45PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| AA241018P00030000 | 2024-09-12 3:48PM EDT | 30.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| AA241018P00035000 | 2024-09-12 3:21PM EDT | 35.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA241018P00040000 | 2024-09-12 3:55PM EDT | 40.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA241018P00045000 | 2024-09-12 10:09AM EDT | 45.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA241018P00050000 | 2024-09-12 10:09AM EDT | 50.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AA241018P00055000 | 2024-07-31 2:24PM EDT | 55.00 | 22.06 | 21.45 | 25.00 | 0.00 | - | 1 | 0 | 159.96% |
| AA241018P00065000 | 2024-09-12 11:15AM EDT | 65.00 | 33.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.