Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240920C00017500 | 2024-04-09 3:42PM EDT | 17.50 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| AA240920C00020000 | 2024-04-03 2:51PM EDT | 20.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 0.00% |
| AA240920C00022500 | 2024-03-22 9:51AM EDT | 22.50 | 10.00 | 13.75 | 14.90 | 0.00 | - | 1 | 372 | 70.22% |
| AA240920C00025000 | 2024-04-26 9:54AM EDT | 25.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 0.00% |
| AA240920C00030000 | 2024-05-02 3:14PM EDT | 30.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 161 | 1,448 | 0.00% |
| AA240920C00035000 | 2024-05-02 1:59PM EDT | 35.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 30 | 1,506 | 0.00% |
| AA240920C00040000 | 2024-05-02 2:17PM EDT | 40.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 15 | 3,877 | 3.13% |
| AA240920C00045000 | 2024-05-02 12:52PM EDT | 45.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 1,859 | 6.25% |
| AA240920C00050000 | 2024-05-02 2:37PM EDT | 50.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 710 | 12.50% |
| AA240920C00055000 | 2024-05-02 3:17PM EDT | 55.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 483 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240920P00012500 | 2024-04-01 10:51AM EDT | 12.50 | 0.04 | 0.00 | 0.94 | 0.00 | - | 10 | 2,167 | 116.41% |
| AA240920P00015000 | 2024-03-25 12:12PM EDT | 15.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 36 | 93 | 73.44% |
| AA240920P00017500 | 2024-04-29 9:30AM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,802 | 25.00% |
| AA240920P00020000 | 2024-04-24 9:53AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 833 | 25.00% |
| AA240920P00022500 | 2024-05-02 9:50AM EDT | 22.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1,604 | 12.50% |
| AA240920P00025000 | 2024-05-02 11:44AM EDT | 25.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6 | 4,719 | 12.50% |
| AA240920P00030000 | 2024-05-02 3:28PM EDT | 30.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 47 | 4,185 | 6.25% |
| AA240920P00035000 | 2024-05-02 2:51PM EDT | 35.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 70 | 2,772 | 1.56% |
| AA240920P00040000 | 2024-04-29 10:44AM EDT | 40.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 18 | 566 | 0.00% |
| AA240920P00045000 | 2024-04-30 11:45AM EDT | 45.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 192 | 321 | 0.00% |
| AA240920P00050000 | 2024-04-22 10:35AM EDT | 50.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
© 2024 Yahoo. All rights reserved.