Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503C00021000 | 2024-04-17 10:39AM EDT | 21.00 | 16.35 | 13.70 | 14.05 | 0.00 | - | - | 1 | 389.06% |
| AA240503C00026000 | 2024-04-25 12:17PM EDT | 26.00 | 9.25 | 8.60 | 9.90 | 0.00 | - | 1 | 8 | 309.38% |
| AA240503C00027000 | 2024-04-24 11:43AM EDT | 27.00 | 9.05 | 7.45 | 8.05 | 0.00 | - | 4 | 36 | 219.53% |
| AA240503C00027500 | 2024-04-24 9:32AM EDT | 27.50 | 8.45 | 6.50 | 8.15 | 0.00 | - | - | 3 | 341.80% |
| AA240503C00028000 | 2024-04-30 3:52PM EDT | 28.00 | 7.12 | 6.30 | 7.20 | 0.00 | - | 8 | 6 | 236.72% |
| AA240503C00029000 | 2024-05-01 1:52PM EDT | 29.00 | 4.97 | 5.70 | 7.20 | 0.00 | - | 1 | 4 | 256.25% |
| AA240503C00030000 | 2024-04-29 1:28PM EDT | 30.00 | 8.16 | 4.20 | 4.95 | 0.00 | - | 8 | 32 | 101.56% |
| AA240503C00030500 | 2024-05-01 9:32AM EDT | 30.50 | 4.75 | 2.93 | 5.45 | 0.00 | - | 1 | 1 | 277.34% |
| AA240503C00031000 | 2024-04-25 1:53PM EDT | 31.00 | 4.83 | 2.92 | 4.55 | 0.00 | - | 2 | 16 | 205.86% |
| AA240503C00031500 | 2024-04-30 1:47PM EDT | 31.50 | 4.16 | 2.72 | 4.95 | 0.00 | - | 2 | 3 | 158.59% |
| AA240503C00032000 | 2024-05-02 9:33AM EDT | 32.00 | 2.50 | 2.65 | 3.85 | +0.28 | +12.61% | 4 | 42 | 130.47% |
| AA240503C00032500 | 2024-04-30 1:11PM EDT | 32.50 | 3.08 | 2.25 | 3.30 | 0.00 | - | 3 | 3 | 118.95% |
| AA240503C00033000 | 2024-05-01 1:52PM EDT | 33.00 | 1.24 | 1.72 | 2.48 | 0.00 | - | 22 | 55 | 78.32% |
| AA240503C00033500 | 2024-05-01 3:23PM EDT | 33.50 | 1.34 | 1.24 | 1.47 | 0.00 | - | 8 | 19 | 41.02% |
| AA240503C00034000 | 2024-05-02 10:13AM EDT | 34.00 | 0.80 | 0.96 | 1.09 | +0.09 | +12.68% | 24 | 223 | 48.24% |
| AA240503C00034500 | 2024-05-02 10:41AM EDT | 34.50 | 0.75 | 0.66 | 0.67 | +0.27 | +56.25% | 205 | 89 | 41.02% |
| AA240503C00035000 | 2024-05-02 10:37AM EDT | 35.00 | 0.46 | 0.39 | 0.42 | 0.00 | - | 34 | 323 | 43.95% |
| AA240503C00035500 | 2024-05-02 10:14AM EDT | 35.50 | 0.20 | 0.23 | 0.27 | +0.03 | +17.65% | 173 | 352 | 48.44% |
| AA240503C00036000 | 2024-05-02 10:33AM EDT | 36.00 | 0.16 | 0.13 | 0.18 | +0.07 | +77.78% | 120 | 635 | 50.20% |
| AA240503C00036500 | 2024-05-02 10:37AM EDT | 36.50 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 30 | 3,630 | 53.52% |
| AA240503C00037000 | 2024-05-02 10:33AM EDT | 37.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 46 | 645 | 57.03% |
| AA240503C00037500 | 2024-05-02 9:56AM EDT | 37.50 | 0.05 | 0.00 | 0.06 | +0.02 | +66.67% | 2 | 278 | 57.03% |
| AA240503C00038000 | 2024-05-02 10:30AM EDT | 38.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 19 | 1,443 | 57.81% |
| AA240503C00038500 | 2024-05-02 10:32AM EDT | 38.50 | 0.26 | 0.00 | 0.21 | +0.22 | +550.00% | 20 | 262 | 96.88% |
| AA240503C00039000 | 2024-05-01 12:48PM EDT | 39.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 75 | 455 | 84.38% |
| AA240503C00039500 | 2024-05-02 10:33AM EDT | 39.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 757 | 3,538 | 79.69% |
| AA240503C00040000 | 2024-05-01 12:07PM EDT | 40.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 39 | 837 | 175.98% |
| AA240503C00040500 | 2024-05-02 9:38AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 240 | 81.25% |
| AA240503C00041000 | 2024-04-30 3:28PM EDT | 41.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 43 | 230 | 164.06% |
| AA240503C00041500 | 2024-04-29 2:27PM EDT | 41.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 14 | 16 | 206.25% |
| AA240503C00042000 | 2024-04-29 1:22PM EDT | 42.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 87 | 154 | 178.91% |
| AA240503C00042500 | 2024-04-26 3:45PM EDT | 42.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 220 | 28 | 225.00% |
| AA240503C00043000 | 2024-05-01 12:19PM EDT | 43.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 732 | 134.38% |
| AA240503C00043500 | 2024-04-26 2:37PM EDT | 43.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 335 | 140.63% |
| AA240503C00044000 | 2024-04-29 1:22PM EDT | 44.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 251.17% |
| AA240503C00045000 | 2024-04-23 11:33AM EDT | 45.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 49 | 267.97% |
| AA240503C00047000 | 2024-04-18 9:41AM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 168.75% |
| AA240503C00050000 | 2024-04-15 9:44AM EDT | 50.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 190.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503P00020000 | 2024-03-26 10:01AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 535.94% |
| AA240503P00023000 | 2024-03-26 11:46AM EDT | 23.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 423.83% |
| AA240503P00024000 | 2024-04-09 12:53PM EDT | 24.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 389.06% |
| AA240503P00025000 | 2024-04-15 12:34PM EDT | 25.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 13 | 355.47% |
| AA240503P00026000 | 2024-04-19 2:10PM EDT | 26.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 323.05% |
| AA240503P00027000 | 2024-04-16 10:58AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 60 | 291.41% |
| AA240503P00028000 | 2024-05-01 2:07PM EDT | 28.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1,035 | 260.16% |
| AA240503P00029000 | 2024-05-01 9:30AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 100.00% |
| AA240503P00029500 | 2024-04-25 11:13AM EDT | 29.50 | 0.05 | 0.00 | 0.62 | 0.00 | - | - | 19 | 201.95% |
| AA240503P00030000 | 2024-04-29 11:21AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 172 | 84.38% |
| AA240503P00030500 | 2024-04-23 12:07PM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 50.00% |
| AA240503P00031000 | 2024-05-01 12:46PM EDT | 31.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 136 | 82.81% |
| AA240503P00031500 | 2024-05-01 3:53PM EDT | 31.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,462 | 1,977 | 65.63% |
| AA240503P00032000 | 2024-05-02 10:30AM EDT | 32.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 1 | 100 | 87.89% |
| AA240503P00032500 | 2024-05-01 3:19PM EDT | 32.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 86 | 43 | 58.59% |
| AA240503P00033000 | 2024-05-02 10:28AM EDT | 33.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 1 | 4,506 | 53.13% |
| AA240503P00033500 | 2024-05-01 3:53PM EDT | 33.50 | 0.20 | 0.07 | 0.09 | -0.07 | -25.93% | 1 | 1,074 | 51.56% |
| AA240503P00034000 | 2024-05-02 10:25AM EDT | 34.00 | 0.19 | 0.16 | 0.19 | -0.26 | -57.78% | 125 | 502 | 50.20% |
| AA240503P00034500 | 2024-05-01 3:59PM EDT | 34.50 | 0.51 | 0.27 | 0.30 | -0.19 | -27.14% | 2 | 727 | 47.27% |
| AA240503P00035000 | 2024-05-02 10:42AM EDT | 35.00 | 0.52 | 0.56 | 0.58 | -0.47 | -47.47% | 16 | 4,165 | 51.76% |
| AA240503P00035500 | 2024-05-01 3:23PM EDT | 35.50 | 1.26 | 0.90 | 0.93 | +0.15 | +13.51% | 1 | 362 | 56.45% |
| AA240503P00036000 | 2024-05-02 10:27AM EDT | 36.00 | 1.30 | 1.22 | 1.35 | -0.49 | -27.37% | 25 | 394 | 57.81% |
| AA240503P00036500 | 2024-05-01 3:53PM EDT | 36.50 | 2.25 | 1.73 | 1.81 | 0.00 | - | 11 | 226 | 69.53% |
| AA240503P00037000 | 2024-05-02 10:04AM EDT | 37.00 | 2.66 | 1.49 | 2.86 | +0.56 | +26.67% | 1 | 429 | 66.41% |
| AA240503P00037500 | 2024-05-01 3:18PM EDT | 37.50 | 3.06 | 2.24 | 3.95 | +0.27 | +9.68% | 1 | 101 | 137.11% |
| AA240503P00038000 | 2024-05-01 9:35AM EDT | 38.00 | 3.10 | 2.63 | 3.45 | 0.00 | - | 2 | 87 | 131.64% |
| AA240503P00039000 | 2024-05-01 1:22PM EDT | 39.00 | 5.07 | 4.10 | 4.25 | 0.00 | - | 9 | 5 | 105.86% |
| AA240503P00040000 | 2024-05-01 12:43PM EDT | 40.00 | 6.04 | 3.60 | 5.25 | 0.00 | - | 4 | 4 | 141.41% |
| AA240503P00040500 | 2024-05-01 3:52PM EDT | 40.50 | 7.30 | 5.60 | 5.95 | 0.00 | - | 4 | 0 | 155.86% |
| AA240503P00044000 | 2024-05-01 12:47PM EDT | 44.00 | 9.85 | 8.95 | 10.00 | 0.00 | - | 1 | 1 | 257.03% |
| AA240503P00045000 | 2024-05-01 3:58PM EDT | 45.00 | 10.65 | 10.10 | 10.25 | 0.00 | - | 20 | 11 | 200.00% |
| AA240503P00045500 | 2024-05-01 3:52PM EDT | 45.50 | 9.75 | 10.60 | 10.75 | 0.00 | - | 3 | 2 | 207.03% |
| AA240503P00046000 | 2024-05-01 12:47PM EDT | 46.00 | 11.85 | 11.00 | 11.10 | 0.00 | - | 3 | 3 | 173.44% |
| AA240503P00047000 | 2024-04-22 9:46AM EDT | 47.00 | 11.20 | 12.10 | 12.55 | 0.00 | - | - | 0 | 272.66% |
© 2024 Yahoo. All rights reserved.