Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250620C00020000 | 2024-08-27 3:37PM EDT | 20.00 | 15.50 | 13.05 | 15.60 | 0.00 | - | 1 | 0 | 58.57% |
| AA250620C00022500 | 2024-09-11 11:18AM EDT | 22.50 | 8.75 | 12.20 | 13.30 | 0.00 | - | 14 | 139 | 62.38% |
| AA250620C00025000 | 2024-09-06 1:43PM EDT | 25.00 | 7.20 | 10.95 | 11.80 | 0.00 | - | 1 | 190 | 64.99% |
| AA250620C00030000 | 2024-09-16 10:13AM EDT | 30.00 | 9.08 | 7.75 | 8.15 | 0.00 | - | 10 | 474 | 57.18% |
| AA250620C00035000 | 2024-09-19 1:31PM EDT | 35.00 | 6.40 | 5.20 | 6.40 | 0.00 | - | 37 | 1,367 | 56.81% |
| AA250620C00040000 | 2024-09-19 3:49PM EDT | 40.00 | 4.14 | 3.45 | 5.40 | 0.00 | - | 7 | 244 | 58.47% |
| AA250620C00045000 | 2024-09-19 3:46PM EDT | 45.00 | 2.72 | 1.99 | 2.67 | 0.00 | - | 64 | 269 | 52.87% |
| AA250620C00050000 | 2024-09-16 9:41AM EDT | 50.00 | 1.75 | 1.18 | 1.82 | 0.00 | - | 4 | 47 | 52.20% |
| AA250620C00055000 | 2024-09-16 10:00AM EDT | 55.00 | 1.38 | 0.85 | 1.14 | 0.00 | - | 4 | 300 | 50.44% |
| AA250620C00060000 | 2024-09-16 1:37PM EDT | 60.00 | 0.80 | 0.39 | 0.92 | 0.00 | - | 5 | 759 | 52.59% |
| AA250620C00065000 | 2024-09-18 2:51PM EDT | 65.00 | 0.57 | 0.22 | 0.66 | 0.00 | - | 2 | 52 | 52.73% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250620P00015000 | 2024-09-12 2:55PM EDT | 15.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 218 | 25.00% |
| AA250620P00017500 | 2024-09-03 9:59AM EDT | 17.50 | 0.65 | 0.24 | 0.68 | 0.00 | - | 1 | 13 | 54.88% |
| AA250620P00020000 | 2024-09-19 11:04AM EDT | 20.00 | 0.60 | 0.54 | 0.98 | 0.00 | - | 3 | 156 | 52.44% |
| AA250620P00022500 | 2024-09-10 3:16PM EDT | 22.50 | 2.17 | 0.96 | 1.39 | 0.00 | - | 1 | 331 | 50.10% |
| AA250620P00025000 | 2024-09-18 10:56AM EDT | 25.00 | 1.73 | 1.63 | 1.87 | 0.00 | - | 1 | 591 | 49.78% |
| AA250620P00030000 | 2024-09-19 10:40AM EDT | 30.00 | 2.95 | 3.20 | 3.50 | 0.00 | - | 8 | 2,330 | 45.73% |
| AA250620P00035000 | 2024-09-19 11:38AM EDT | 35.00 | 5.19 | 5.60 | 5.90 | 0.00 | - | 1,500 | 5,694 | 42.49% |
| AA250620P00040000 | 2024-09-18 2:56PM EDT | 40.00 | 8.00 | 7.85 | 9.05 | 0.00 | - | 1 | 122 | 39.58% |
| AA250620P00045000 | 2024-09-13 11:31AM EDT | 45.00 | 13.45 | 11.95 | 13.55 | 0.00 | - | 3 | 275 | 44.39% |
| AA250620P00050000 | 2024-09-19 10:23AM EDT | 50.00 | 15.65 | 16.15 | 18.60 | 0.00 | - | 1 | 233 | 52.69% |
| AA250620P00055000 | 2024-07-17 10:43AM EDT | 55.00 | 18.15 | 22.75 | 24.75 | 0.00 | - | 39 | 39 | 60.94% |
© 2024 Yahoo. All rights reserved.