Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA231020C00017500 | 2023-09-20 1:04PM EDT | 17.50 | 12.25 | 10.65 | 11.20 | 0.00 | - | 6 | 21 | 94.53% |
| AA231020C00020000 | 2023-09-14 2:15PM EDT | 20.00 | 10.10 | 8.15 | 8.75 | 0.00 | - | 1 | 31 | 75.78% |
| AA231020C00022500 | 2023-09-21 10:06AM EDT | 22.50 | 5.90 | 5.85 | 6.25 | 0.00 | - | 1 | 86 | 63.87% |
| AA231020C00025000 | 2023-09-22 2:12PM EDT | 25.00 | 3.85 | 3.80 | 3.95 | +0.20 | +5.48% | 6 | 436 | 57.81% |
| AA231020C00030000 | 2023-09-22 3:34PM EDT | 30.00 | 1.01 | 0.99 | 1.03 | +0.14 | +16.09% | 344 | 6,896 | 53.13% |
| AA231020C00035000 | 2023-09-22 3:17PM EDT | 35.00 | 0.18 | 0.15 | 0.18 | +0.02 | +12.50% | 916 | 10,531 | 53.71% |
| AA231020C00040000 | 2023-09-22 12:00PM EDT | 40.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 28 | 9,287 | 60.16% |
| AA231020C00045000 | 2023-09-22 11:43AM EDT | 45.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 1,762 | 70.31% |
| AA231020C00050000 | 2023-09-22 11:32AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 1,461 | 81.25% |
| AA231020C00055000 | 2023-09-20 3:17PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 522 | 89.06% |
| AA231020C00060000 | 2023-09-18 12:03PM EDT | 60.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 1,755 | 106.25% |
| AA231020C00065000 | 2023-09-12 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 736 | 112.50% |
| AA231020C00070000 | 2023-07-26 2:39PM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 841 | 120.31% |
| AA231020C00075000 | 2023-09-13 2:24PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 235 | 128.13% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA231020P00015000 | 2023-09-20 3:17PM EDT | 15.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 90.63% |
| AA231020P00017500 | 2023-09-19 2:07PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,484 | 70.31% |
| AA231020P00020000 | 2023-09-21 3:02PM EDT | 20.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 6 | 2,634 | 64.06% |
| AA231020P00022500 | 2023-09-22 9:51AM EDT | 22.50 | 0.14 | 0.13 | 0.14 | 0.00 | - | 1 | 1,457 | 57.81% |
| AA231020P00025000 | 2023-09-22 12:27PM EDT | 25.00 | 0.50 | 0.43 | 0.46 | -0.01 | -1.96% | 3 | 6,468 | 54.00% |
| AA231020P00030000 | 2023-09-22 3:31PM EDT | 30.00 | 2.41 | 2.52 | 2.57 | -0.39 | -13.93% | 50 | 16,953 | 50.10% |
| AA231020P00035000 | 2023-09-22 2:21PM EDT | 35.00 | 6.80 | 6.55 | 6.90 | -0.10 | -1.45% | 123 | 13,876 | 59.77% |
| AA231020P00040000 | 2023-09-21 3:08PM EDT | 40.00 | 11.85 | 11.40 | 11.90 | 0.00 | - | 691 | 1,527 | 84.86% |
| AA231020P00045000 | 2023-09-15 11:14AM EDT | 45.00 | 15.68 | 16.35 | 16.90 | 0.00 | - | 2 | 3 | 105.47% |
| AA231020P00050000 | 2023-07-06 1:32PM EDT | 50.00 | 18.00 | 16.00 | 16.25 | 0.00 | - | 9 | 99 | 0.00% |
| AA231020P00055000 | 2023-05-31 2:43PM EDT | 55.00 | 23.05 | 20.95 | 21.20 | 0.00 | - | 167 | 0 | 0.00% |
| AA231020P00060000 | 2023-05-18 1:48PM EDT | 60.00 | 23.77 | 24.30 | 24.70 | 0.00 | - | 1 | 0 | 0.00% |
| AA231020P00065000 | 2023-04-11 2:04PM EDT | 65.00 | 24.30 | 29.60 | 30.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA231020P00070000 | 2023-03-10 11:24AM EDT | 70.00 | 23.40 | 30.55 | 31.10 | 0.00 | - | 7 | 7 | 0.00% |
| AA231020P00075000 | 2023-04-20 9:34AM EDT | 75.00 | 34.80 | 38.30 | 39.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
