Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621C00015000 | 2024-04-15 11:52AM EDT | 15.00 | 22.17 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AA240621C00017500 | 2024-04-09 2:55PM EDT | 17.50 | 19.37 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| AA240621C00020000 | 2024-04-12 9:31AM EDT | 20.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 161 | 0.00% |
| AA240621C00022500 | 2024-04-15 3:02PM EDT | 22.50 | 14.04 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 0.00% |
| AA240621C00025000 | 2024-04-15 3:02PM EDT | 25.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 6 | 1,573 | 0.00% |
| AA240621C00030000 | 2024-04-15 3:15PM EDT | 30.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 34 | 5,713 | 0.00% |
| AA240621C00035000 | 2024-04-15 3:38PM EDT | 35.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 252 | 5,724 | 0.00% |
| AA240621C00040000 | 2024-04-15 3:56PM EDT | 40.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1,985 | 6,798 | 6.25% |
| AA240621C00045000 | 2024-04-15 1:47PM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 181 | 3,515 | 12.50% |
| AA240621C00050000 | 2024-04-15 2:14PM EDT | 50.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 678 | 4,760 | 12.50% |
| AA240621C00055000 | 2024-04-15 10:04AM EDT | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 25.00% |
| AA240621C00060000 | 2024-04-08 9:56AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 232 | 25.00% |
| AA240621C00065000 | 2024-04-11 1:47PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 302 | 25.00% |
| AA240621C00070000 | 2024-04-04 1:27PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 644 | 25.00% |
| AA240621C00075000 | 2024-04-11 11:32AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| AA240621C00080000 | 2024-04-12 2:48PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 577 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621P00012500 | 2024-03-27 10:52AM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10,413 | 50.00% |
| AA240621P00015000 | 2024-04-03 2:38PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,336 | 50.00% |
| AA240621P00017500 | 2024-04-10 12:19PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 3,357 | 50.00% |
| AA240621P00020000 | 2024-04-15 1:14PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 10,315 | 25.00% |
| AA240621P00022500 | 2024-04-10 11:42AM EDT | 22.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,616 | 25.00% |
| AA240621P00025000 | 2024-04-15 9:46AM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 8,776 | 25.00% |
| AA240621P00030000 | 2024-04-15 12:59PM EDT | 30.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 18 | 6,293 | 12.50% |
| AA240621P00035000 | 2024-04-15 3:53PM EDT | 35.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 155 | 6,439 | 3.13% |
| AA240621P00040000 | 2024-04-15 9:45AM EDT | 40.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 83 | 3,656 | 0.00% |
| AA240621P00045000 | 2024-04-10 10:53AM EDT | 45.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 26 | 124 | 0.00% |
| AA240621P00050000 | 2024-04-08 1:06PM EDT | 50.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AA240621P00055000 | 2024-04-02 9:30AM EDT | 55.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AA240621P00060000 | 2023-05-09 2:55PM EDT | 60.00 | 24.20 | 24.35 | 25.05 | 0.00 | - | 1 | 3 | 101.42% |
| AA240621P00065000 | 2023-04-28 12:08PM EDT | 65.00 | 28.58 | 31.00 | 31.65 | 0.00 | - | 1 | 0 | 146.53% |
| AA240621P00070000 | 2023-04-11 12:39PM EDT | 70.00 | 30.05 | 34.55 | 35.15 | 0.00 | - | - | 6 | 124.37% |
| AA240621P00080000 | 2023-04-04 9:33AM EDT | 80.00 | 39.00 | 45.20 | 45.95 | 0.00 | - | 1 | 0 | 157.67% |
© 2024 Yahoo. All rights reserved.