Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00020000 | 2024-04-16 12:56PM EDT | 20.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| AA240517C00022500 | 2024-04-26 1:27PM EDT | 22.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AA240517C00025000 | 2024-05-02 10:57AM EDT | 25.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 4 | 487 | 0.00% |
| AA240517C00029000 | 2024-04-23 9:32AM EDT | 29.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| AA240517C00030000 | 2024-05-02 3:50PM EDT | 30.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 5 | 2,730 | 0.00% |
| AA240517C00030500 | 2024-04-22 1:29PM EDT | 30.50 | 5.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240517C00031000 | 2024-04-23 9:45AM EDT | 31.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AA240517C00032000 | 2024-04-25 10:03AM EDT | 32.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| AA240517C00032500 | 2024-05-02 10:17AM EDT | 32.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| AA240517C00033000 | 2024-05-01 1:52PM EDT | 33.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| AA240517C00033500 | 2024-05-02 11:23AM EDT | 33.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| AA240517C00034000 | 2024-05-02 12:12PM EDT | 34.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 23 | 321 | 0.00% |
| AA240517C00034500 | 2024-05-02 1:37PM EDT | 34.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 49 | 217 | 0.00% |
| AA240517C00035000 | 2024-05-02 3:55PM EDT | 35.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 202 | 7,555 | 0.00% |
| AA240517C00035500 | 2024-05-02 3:50PM EDT | 35.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 39 | 208 | 0.00% |
| AA240517C00036000 | 2024-05-02 3:58PM EDT | 36.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 37 | 345 | 0.39% |
| AA240517C00036500 | 2024-05-02 1:55PM EDT | 36.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 42 | 376 | 3.13% |
| AA240517C00037000 | 2024-05-02 3:59PM EDT | 37.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 129 | 458 | 3.13% |
| AA240517C00037500 | 2024-05-02 3:59PM EDT | 37.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10,068 | 10,220 | 6.25% |
| AA240517C00038000 | 2024-05-02 3:59PM EDT | 38.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2,369 | 2,363 | 6.25% |
| AA240517C00038500 | 2024-05-02 2:28PM EDT | 38.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 86 | 12.50% |
| AA240517C00039000 | 2024-05-02 2:45PM EDT | 39.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 33 | 321 | 12.50% |
| AA240517C00039500 | 2024-05-01 2:31PM EDT | 39.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 12.50% |
| AA240517C00040000 | 2024-05-02 3:57PM EDT | 40.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10,163 | 8,387 | 12.50% |
| AA240517C00040500 | 2024-05-02 1:57PM EDT | 40.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| AA240517C00041000 | 2024-05-01 1:45PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 357 | 12.50% |
| AA240517C00041500 | 2024-04-26 3:13PM EDT | 41.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 35 | 58 | 12.50% |
| AA240517C00042000 | 2024-05-02 1:32PM EDT | 42.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 258 | 25.00% |
| AA240517C00043000 | 2024-05-01 11:13AM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 353 | 25.00% |
| AA240517C00044000 | 2024-04-26 3:13PM EDT | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 55 | 55 | 25.00% |
| AA240517C00045000 | 2024-05-02 10:46AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,623 | 25.00% |
| AA240517C00046000 | 2024-05-01 11:13AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| AA240517C00050000 | 2024-05-02 10:46AM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00015000 | 2024-03-12 1:30PM EDT | 15.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 100 | 218 | 196.88% |
| AA240517P00017500 | 2024-03-28 9:30AM EDT | 17.50 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 4,769 | 173.44% |
| AA240517P00020000 | 2024-04-16 11:29AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 294 | 50.00% |
| AA240517P00022500 | 2024-04-24 1:48PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 2,284 | 50.00% |
| AA240517P00025000 | 2024-05-01 3:59PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 1,696 | 50.00% |
| AA240517P00027000 | 2024-04-29 9:38AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 25.00% |
| AA240517P00028000 | 2024-05-02 10:02AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 61 | 25.00% |
| AA240517P00029000 | 2024-05-02 11:35AM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 733 | 779 | 25.00% |
| AA240517P00030000 | 2024-05-02 1:56PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 3,922 | 25.00% |
| AA240517P00030500 | 2024-04-30 12:50PM EDT | 30.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| AA240517P00031000 | 2024-05-02 3:05PM EDT | 31.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 29 | 63 | 25.00% |
| AA240517P00031500 | 2024-05-01 1:32PM EDT | 31.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 12.50% |
| AA240517P00032000 | 2024-05-02 12:28PM EDT | 32.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 68 | 127 | 12.50% |
| AA240517P00032500 | 2024-05-02 9:30AM EDT | 32.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 183 | 12.50% |
| AA240517P00033000 | 2024-05-02 3:02PM EDT | 33.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 34 | 2,096 | 12.50% |
| AA240517P00033500 | 2024-05-02 2:50PM EDT | 33.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 20 | 309 | 12.50% |
| AA240517P00034000 | 2024-05-02 2:02PM EDT | 34.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 3,125 | 6.25% |
| AA240517P00034500 | 2024-05-02 3:15PM EDT | 34.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 42 | 146 | 6.25% |
| AA240517P00035000 | 2024-05-02 2:47PM EDT | 35.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 63 | 7,559 | 3.13% |
| AA240517P00035500 | 2024-05-02 3:27PM EDT | 35.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 35 | 748 | 1.56% |
| AA240517P00036000 | 2024-05-02 3:09PM EDT | 36.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 23 | 573 | 0.00% |
| AA240517P00036500 | 2024-05-02 3:27PM EDT | 36.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 11 | 314 | 0.00% |
| AA240517P00037000 | 2024-05-02 9:55AM EDT | 37.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| AA240517P00037500 | 2024-04-30 10:30AM EDT | 37.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 0.00% |
| AA240517P00038000 | 2024-04-30 1:56PM EDT | 38.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 0.00% |
| AA240517P00038500 | 2024-04-24 1:12PM EDT | 38.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 58 | 0.00% |
| AA240517P00039000 | 2024-05-02 10:14AM EDT | 39.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| AA240517P00039500 | 2024-04-30 9:54AM EDT | 39.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| AA240517P00040000 | 2024-05-01 3:27PM EDT | 40.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 59 | 602 | 0.00% |
| AA240517P00045000 | 2024-04-30 3:59PM EDT | 45.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.