Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240531C00026000 | 2024-04-29 12:41PM EDT | 26.00 | 11.75 | 8.85 | 11.10 | 0.00 | - | 16 | 16 | 93.16% |
| AA240531C00027000 | 2024-04-18 2:53PM EDT | 27.00 | 8.47 | 7.95 | 10.05 | 0.00 | - | - | 1 | 81.64% |
| AA240531C00028000 | 2024-04-23 9:30AM EDT | 28.00 | 7.05 | 7.00 | 9.05 | 0.00 | - | - | 2 | 74.02% |
| AA240531C00030000 | 2024-05-02 12:13PM EDT | 30.00 | 5.25 | 5.55 | 8.70 | 0.00 | - | 4 | 8 | 63.38% |
| AA240531C00031000 | 2024-05-02 12:25PM EDT | 31.00 | 4.44 | 4.25 | 6.20 | 0.00 | - | 2 | 11 | 59.38% |
| AA240531C00032000 | 2024-05-02 2:09PM EDT | 32.00 | 4.16 | 4.50 | 7.00 | 0.00 | - | 3 | 45 | 71.97% |
| AA240531C00033000 | 2024-04-19 10:45AM EDT | 33.00 | 4.45 | 3.50 | 4.45 | 0.00 | - | 1 | 2 | 52.83% |
| AA240531C00034000 | 2024-04-29 3:03PM EDT | 34.00 | 4.34 | 2.95 | 5.35 | 0.00 | - | 1 | 27 | 64.75% |
| AA240531C00035000 | 2024-05-03 3:08PM EDT | 35.00 | 2.80 | 2.72 | 2.93 | +1.05 | +60.00% | 5 | 142 | 48.39% |
| AA240531C00036000 | 2024-05-03 3:01PM EDT | 36.00 | 2.06 | 2.17 | 2.33 | +0.14 | +7.29% | 92 | 89 | 47.80% |
| AA240531C00037000 | 2024-05-03 2:22PM EDT | 37.00 | 1.59 | 1.66 | 1.83 | +0.57 | +55.88% | 6 | 54 | 47.71% |
| AA240531C00038000 | 2024-05-03 2:01PM EDT | 38.00 | 1.21 | 1.23 | 1.38 | +0.16 | +15.24% | 8 | 54 | 46.83% |
| AA240531C00039000 | 2024-05-03 3:56PM EDT | 39.00 | 1.00 | 0.90 | 1.07 | +0.54 | +117.39% | 14 | 292 | 47.56% |
| AA240531C00040000 | 2024-05-03 3:28PM EDT | 40.00 | 0.70 | 0.58 | 0.81 | +0.11 | +18.64% | 15 | 69 | 47.90% |
| AA240531C00041000 | 2024-05-03 3:53PM EDT | 41.00 | 0.54 | 0.47 | 0.60 | +0.13 | +31.71% | 3 | 34 | 48.05% |
| AA240531C00042000 | 2024-05-01 3:59PM EDT | 42.00 | 0.21 | 0.40 | 0.46 | 0.00 | - | 2 | 30 | 48.93% |
| AA240531C00043000 | 2024-04-12 2:13PM EDT | 43.00 | 0.62 | 0.28 | 0.36 | 0.00 | - | 1 | 1 | 50.20% |
| AA240531C00044000 | 2024-04-29 11:30AM EDT | 44.00 | 0.25 | 0.20 | 0.25 | -0.09 | -26.47% | 8 | 15 | 49.71% |
| AA240531C00045000 | 2024-04-29 12:00PM EDT | 45.00 | 0.30 | 0.14 | 0.28 | 0.00 | - | 2 | 15 | 51.76% |
| AA240531C00050000 | 2024-04-26 2:11PM EDT | 50.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 10 | 10 | 55.47% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240531P00027000 | 2024-04-22 10:45AM EDT | 27.00 | 0.11 | 0.00 | 1.31 | 0.00 | - | 1 | 12 | 104.10% |
| AA240531P00028000 | 2024-04-23 12:53PM EDT | 28.00 | 0.16 | 0.01 | 0.36 | 0.00 | - | - | 1 | 66.80% |
| AA240531P00029000 | 2024-05-01 3:37PM EDT | 29.00 | 0.25 | 0.03 | 0.75 | 0.00 | - | 1 | 1 | 73.05% |
| AA240531P00030000 | 2024-05-01 3:35PM EDT | 30.00 | 0.36 | 0.12 | 0.17 | 0.00 | - | 1 | 17 | 50.00% |
| AA240531P00031000 | 2024-05-03 3:53PM EDT | 31.00 | 0.23 | 0.20 | 0.25 | -0.18 | -43.90% | 101 | 29 | 50.29% |
| AA240531P00032000 | 2024-05-03 2:39PM EDT | 32.00 | 0.61 | 0.34 | 0.36 | -0.01 | -1.61% | 1 | 164 | 48.54% |
| AA240531P00033000 | 2024-05-03 9:53AM EDT | 33.00 | 0.58 | 0.47 | 0.56 | -0.40 | -40.82% | 5 | 30 | 48.63% |
| AA240531P00034000 | 2024-05-02 12:43PM EDT | 34.00 | 0.83 | 0.67 | 0.78 | -0.49 | -37.12% | 3 | 18 | 47.22% |
| AA240531P00035000 | 2024-05-03 2:53PM EDT | 35.00 | 1.17 | 1.01 | 1.11 | -1.03 | -46.82% | 12 | 47 | 47.02% |
| AA240531P00036000 | 2024-05-02 3:42PM EDT | 36.00 | 2.04 | 1.41 | 1.50 | 0.00 | - | 4 | 39 | 46.29% |
| AA240531P00037000 | 2024-04-30 10:37AM EDT | 37.00 | 2.74 | 1.89 | 1.99 | 0.00 | - | 1 | 3 | 46.00% |
| AA240531P00038000 | 2024-05-01 12:43PM EDT | 38.00 | 4.59 | 2.46 | 2.60 | 0.00 | - | 4 | 5 | 46.58% |
| AA240531P00040000 | 2024-04-30 12:30PM EDT | 40.00 | 5.00 | 3.85 | 4.15 | 0.00 | - | 6 | 6 | 51.07% |
© 2024 Yahoo. All rights reserved.