Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:20.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240920C00020000 | 2024-08-29 10:14AM EDT | 2024-09-20 | 12.30 | 10.65 | 12.75 | 0.00 | - | 1 | 339 | 274.22% |
| AA241018C00020000 | 2024-09-05 3:10PM EDT | 2024-10-18 | 10.50 | 10.60 | 12.05 | 0.00 | - | 3 | 8 | 113.09% |
| AA250117C00020000 | 2024-09-11 2:47PM EDT | 2025-01-17 | 10.40 | 11.60 | 11.90 | 0.00 | - | 3 | 604 | 74.12% |
| AA250417C00020000 | 2024-09-05 3:01PM EDT | 2025-04-17 | 11.55 | 12.05 | 12.45 | 0.00 | - | 2 | 22 | 66.94% |
| AA250620C00020000 | 2024-08-27 3:37PM EDT | 2025-06-20 | 15.50 | 12.05 | 13.45 | 0.00 | - | 1 | 0 | 66.97% |
| AA260116C00020000 | 2024-09-11 1:40PM EDT | 2026-01-16 | 12.03 | 13.30 | 14.60 | 0.00 | - | 3 | 196 | 64.36% |
| AA261218C00020000 | 2024-09-10 1:19PM EDT | 2026-12-18 | 12.22 | 14.10 | 15.50 | 0.00 | - | 1 | 7 | 56.74% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240920P00020000 | 2024-09-10 1:46PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,061 | 50.00% |
| AA241018P00020000 | 2024-09-11 12:58PM EDT | 2024-10-18 | 0.11 | 0.01 | 0.22 | 0.00 | - | 3 | 152 | 80.08% |
| AA250117P00020000 | 2024-09-11 3:57PM EDT | 2025-01-17 | 0.47 | 0.32 | 0.43 | 0.00 | - | 6 | 3,566 | 56.30% |
| AA250417P00020000 | 2024-09-10 9:33AM EDT | 2025-04-17 | 1.04 | 0.39 | 0.87 | 0.00 | - | 5 | 10 | 50.15% |
| AA250620P00020000 | 2024-09-06 12:39PM EDT | 2025-06-20 | 1.30 | 0.94 | 1.36 | 0.00 | - | 11 | 155 | 54.20% |
| AA260116P00020000 | 2024-09-11 2:47PM EDT | 2026-01-16 | 2.01 | 1.69 | 1.98 | 0.00 | - | 1 | 254 | 51.44% |
| AA261218P00020000 | 2024-09-10 1:39PM EDT | 2026-12-18 | 3.30 | 2.01 | 3.55 | 0.00 | - | 11 | 69 | 53.27% |
© 2024 Yahoo. All rights reserved.