Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240719C00015000 | 2024-03-05 11:54AM EDT | 15.00 | 12.14 | 21.90 | 22.75 | 0.00 | - | 1 | 10 | 180.08% |
| AA240719C00017500 | 2024-04-26 1:30PM EDT | 17.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240719C00020000 | 2024-03-07 10:45AM EDT | 20.00 | 10.10 | 15.80 | 17.85 | 0.00 | - | 1 | 248 | 112.40% |
| AA240719C00022500 | 2024-04-15 9:37AM EDT | 22.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240719C00025000 | 2024-04-26 3:56PM EDT | 25.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240719C00030000 | 2024-05-02 1:53PM EDT | 30.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA240719C00035000 | 2024-05-02 3:47PM EDT | 35.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AA240719C00040000 | 2024-05-02 3:20PM EDT | 40.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 6.25% |
| AA240719C00045000 | 2024-05-02 11:45AM EDT | 45.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AA240719C00050000 | 2024-05-02 10:17AM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA240719C00055000 | 2024-05-02 3:58PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240719P00015000 | 2024-04-24 11:20AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AA240719P00017500 | 2024-04-29 12:07PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AA240719P00020000 | 2024-05-01 10:14AM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AA240719P00022500 | 2024-05-01 3:00PM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AA240719P00025000 | 2024-05-01 12:45PM EDT | 25.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AA240719P00030000 | 2024-05-02 12:22PM EDT | 30.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA240719P00035000 | 2024-05-02 3:38PM EDT | 35.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| AA240719P00040000 | 2024-05-01 11:37AM EDT | 40.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA240719P00045000 | 2024-04-29 2:09PM EDT | 45.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240719P00050000 | 2024-04-04 12:37PM EDT | 50.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.