Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524C00027000 | 2024-04-11 9:42AM EDT | 27.00 | 9.55 | 8.65 | 9.10 | 0.00 | - | - | 8 | 71.68% |
| AA240524C00028000 | 2024-04-10 9:46AM EDT | 28.00 | 8.49 | 7.65 | 8.05 | 0.00 | - | - | 2 | 61.52% |
| AA240524C00029000 | 2024-04-25 12:53PM EDT | 29.00 | 6.50 | 5.50 | 7.40 | 0.00 | - | 1 | 2 | 88.67% |
| AA240524C00030000 | 2024-04-25 12:55PM EDT | 30.00 | 5.63 | 5.75 | 7.00 | 0.00 | - | - | 21 | 77.73% |
| AA240524C00031000 | 2024-04-29 10:28AM EDT | 31.00 | 6.40 | 4.95 | 5.15 | 0.00 | - | 1 | 5 | 52.73% |
| AA240524C00032000 | 2024-05-01 11:17AM EDT | 32.00 | 3.15 | 3.55 | 4.30 | 0.00 | - | 5 | 13 | 55.27% |
| AA240524C00033000 | 2024-05-02 11:48AM EDT | 33.00 | 2.86 | 3.35 | 3.45 | -2.19 | -43.37% | 5 | 20 | 51.12% |
| AA240524C00034000 | 2024-05-02 12:32PM EDT | 34.00 | 2.14 | 2.64 | 2.72 | +0.48 | +28.92% | 1 | 34 | 49.22% |
| AA240524C00035000 | 2024-05-02 1:08PM EDT | 35.00 | 1.87 | 2.07 | 2.13 | +0.62 | +49.60% | 10 | 94 | 49.17% |
| AA240524C00036000 | 2024-05-02 1:00PM EDT | 36.00 | 1.60 | 1.60 | 1.66 | +0.40 | +33.33% | 3 | 112 | 49.90% |
| AA240524C00037000 | 2024-05-02 3:04PM EDT | 37.00 | 1.17 | 1.15 | 1.18 | +0.33 | +63.46% | 3 | 84 | 47.85% |
| AA240524C00038000 | 2024-05-02 2:09PM EDT | 38.00 | 0.80 | 0.82 | 0.87 | +0.19 | +31.15% | 3 | 148 | 48.24% |
| AA240524C00039000 | 2024-05-01 2:05PM EDT | 39.00 | 0.34 | 0.59 | 0.65 | 0.00 | - | 2 | 149 | 49.27% |
| AA240524C00040000 | 2024-05-02 2:07PM EDT | 40.00 | 0.41 | 0.42 | 0.47 | +0.11 | +36.67% | 1 | 220 | 49.71% |
| AA240524C00041000 | 2024-04-30 12:34PM EDT | 41.00 | 0.33 | 0.29 | 0.33 | 0.00 | - | 2 | 72 | 49.90% |
| AA240524C00042000 | 2024-05-02 11:41AM EDT | 42.00 | 0.16 | 0.20 | 0.23 | -0.18 | -52.94% | 1 | 37 | 50.20% |
| AA240524C00043000 | 2024-05-01 11:48AM EDT | 43.00 | 0.11 | 0.13 | 0.18 | 0.00 | - | 3 | 13 | 50.20% |
| AA240524C00044000 | 2024-04-25 3:59PM EDT | 44.00 | 0.20 | 0.09 | 0.13 | 0.00 | - | 11 | 12 | 50.98% |
| AA240524C00045000 | 2024-04-18 1:19PM EDT | 45.00 | 0.19 | 0.02 | 0.39 | 0.00 | - | - | 1 | 63.09% |
| AA240524C00046000 | 2024-04-29 2:52PM EDT | 46.00 | 0.17 | 0.01 | 0.75 | 0.00 | - | 3 | 5 | 78.71% |
| AA240524C00047000 | 2024-04-29 3:07PM EDT | 47.00 | 0.14 | 0.01 | 0.10 | 0.00 | - | 6 | 24 | 55.86% |
| AA240524C00050000 | 2024-04-15 10:04AM EDT | 50.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 95.90% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524P00025000 | 2024-04-17 9:46AM EDT | 25.00 | 0.11 | 0.00 | 0.31 | 0.00 | - | 1 | 2 | 89.06% |
| AA240524P00027000 | 2024-04-29 1:01PM EDT | 27.00 | 0.03 | 0.03 | 0.74 | 0.00 | - | 1 | 12 | 91.70% |
| AA240524P00028000 | 2024-05-01 1:14PM EDT | 28.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 57 | 104 | 53.91% |
| AA240524P00029000 | 2024-04-25 2:13PM EDT | 29.00 | 0.16 | 0.01 | 0.12 | 0.00 | - | 43 | 76 | 54.30% |
| AA240524P00030000 | 2024-05-01 1:30PM EDT | 30.00 | 0.37 | 0.14 | 0.17 | 0.00 | - | 57 | 185 | 50.20% |
| AA240524P00031000 | 2024-05-01 1:39PM EDT | 31.00 | 0.26 | 0.23 | 0.26 | -0.31 | -54.39% | 1 | 26 | 49.51% |
| AA240524P00032000 | 2024-05-02 12:24PM EDT | 32.00 | 0.43 | 0.33 | 0.41 | -0.23 | -34.85% | 11 | 212 | 48.54% |
| AA240524P00033000 | 2024-05-02 2:01PM EDT | 33.00 | 0.67 | 0.58 | 0.64 | -0.27 | -28.72% | 29 | 122 | 48.29% |
| AA240524P00034000 | 2024-05-02 2:01PM EDT | 34.00 | 1.01 | 0.86 | 0.92 | -0.26 | -20.47% | 7 | 33 | 47.07% |
| AA240524P00035000 | 2024-05-02 2:00PM EDT | 35.00 | 1.41 | 1.26 | 1.32 | -0.32 | -18.50% | 37 | 41 | 46.88% |
| AA240524P00036000 | 2024-05-02 11:37AM EDT | 36.00 | 2.30 | 1.72 | 1.84 | -0.23 | -9.09% | 76 | 67 | 47.41% |
| AA240524P00037000 | 2024-05-01 3:29PM EDT | 37.00 | 3.15 | 2.34 | 2.42 | 0.00 | - | 2 | 9 | 47.02% |
| AA240524P00038000 | 2024-05-01 3:29PM EDT | 38.00 | 3.90 | 2.93 | 4.10 | 0.00 | - | 1 | 114 | 59.57% |
| AA240524P00040000 | 2024-04-29 1:59PM EDT | 40.00 | 3.10 | 4.50 | 4.80 | 0.00 | - | 1 | 2 | 52.15% |
© 2024 Yahoo. All rights reserved.