© 2024 All rights reserved.
Yahoo Finance
Yahoo FinanceAlcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:30.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241018C00030000 | 2024-10-15 12:26PM EDT | 2024-10-18 | 11.68 | 11.70 | 11.90 | -0.25 | -2.10% | 13 | 2,780 | 214.45% |
| AA241025C00030000 | 2024-10-08 3:33PM EDT | 2024-10-25 | 7.85 | 11.60 | 12.05 | 0.00 | - | 5 | 9 | 132.23% |
| AA241101C00030000 | 2024-10-14 10:54AM EDT | 2024-11-01 | 12.00 | 11.75 | 12.00 | 0.00 | - | 5 | 66 | 107.62% |
| AA241115C00030000 | 2024-10-14 1:26PM EDT | 2024-11-15 | 11.95 | 10.70 | 12.80 | 0.00 | - | 6 | 98 | 72.27% |
| AA241220C00030000 | 2024-10-15 11:31AM EDT | 2024-12-20 | 12.16 | 11.90 | 12.40 | +0.56 | +4.83% | 11 | 40 | 65.82% |
| AA250117C00030000 | 2024-10-15 12:26PM EDT | 2025-01-17 | 12.50 | 12.60 | 12.75 | -0.30 | -2.34% | 108 | 6,364 | 67.97% |
| AA250417C00030000 | 2024-10-15 9:51AM EDT | 2025-04-17 | 13.30 | 13.40 | 13.75 | -0.55 | -3.97% | 60 | 1,249 | 61.65% |
| AA250620C00030000 | 2024-10-11 1:04PM EDT | 2025-06-20 | 13.55 | 13.90 | 14.25 | 0.00 | - | 7 | 529 | 58.79% |
| AA250919C00030000 | 2024-10-11 1:03PM EDT | 2025-09-19 | 14.30 | 14.65 | 15.45 | 0.00 | - | 1 | 6 | 59.30% |
| AA260116C00030000 | 2024-10-15 12:13PM EDT | 2026-01-16 | 15.65 | 15.85 | 16.15 | +1.45 | +10.21% | 8 | 1,070 | 58.30% |
| AA261218C00030000 | 2024-10-11 2:46PM EDT | 2026-12-18 | 17.68 | 17.05 | 18.45 | 0.00 | - | 22 | 72 | 54.25% |
| AA270115C00030000 | 2024-10-09 1:39PM EDT | 2027-01-15 | 15.59 | 18.00 | 18.50 | 0.00 | - | 4 | 37 | 56.10% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241018P00030000 | 2024-10-15 9:30AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 9 | 4,237 | 125.00% |
| AA241025P00030000 | 2024-10-14 12:45PM EDT | 2024-10-25 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 59 | 141.80% |
| AA241101P00030000 | 2024-10-15 12:09PM EDT | 2024-11-01 | 0.25 | 0.01 | 0.25 | +0.17 | +212.50% | 8 | 81 | 87.11% |
| AA241108P00030000 | 2024-10-15 12:09PM EDT | 2024-11-08 | 0.05 | 0.03 | 0.59 | -0.25 | -83.33% | 8 | 1 | 89.65% |
| AA241115P00030000 | 2024-10-15 11:53AM EDT | 2024-11-15 | 0.12 | 0.05 | 0.25 | -0.05 | -29.41% | 1 | 478 | 67.19% |
| AA241122P00030000 | 2024-10-11 1:50PM EDT | 2024-11-22 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 17 | 75.29% |
| AA241220P00030000 | 2024-10-14 2:24PM EDT | 2024-12-20 | 0.30 | 0.26 | 0.33 | 0.00 | - | 4 | 793 | 54.10% |
| AA250117P00030000 | 2024-10-14 12:00PM EDT | 2025-01-17 | 0.56 | 0.53 | 0.56 | 0.00 | - | 16 | 8,245 | 53.47% |
| AA250417P00030000 | 2024-10-15 10:29AM EDT | 2025-04-17 | 1.34 | 1.06 | 1.29 | +0.05 | +3.88% | 5 | 512 | 51.12% |
| AA250620P00030000 | 2024-10-14 3:48PM EDT | 2025-06-20 | 1.71 | 1.63 | 1.72 | 0.00 | - | 22 | 2,351 | 49.44% |
| AA250919P00030000 | 2024-10-14 3:05PM EDT | 2025-09-19 | 2.26 | 2.23 | 2.37 | 0.00 | - | 12 | 27 | 48.76% |
| AA260116P00030000 | 2024-10-14 1:55PM EDT | 2026-01-16 | 3.08 | 2.93 | 3.05 | 0.00 | - | 3 | 2,793 | 47.46% |
| AA261218P00030000 | 2024-10-03 3:29PM EDT | 2026-12-18 | 5.40 | 2.40 | 4.75 | 0.00 | - | 1 | 84 | 45.98% |
| AA270115P00030000 | 2024-10-07 9:42AM EDT | 2027-01-15 | 4.70 | 4.55 | 4.90 | -0.55 | -10.48% | 1 | 5 | 46.05% |