Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240920C00017500 | 2024-07-26 12:16PM EDT | 17.50 | 16.03 | 15.45 | 17.90 | -3.92 | -19.65% | 1 | 121 | 139.45% |
| AA240920C00020000 | 2024-07-22 10:42AM EDT | 20.00 | 14.95 | 12.90 | 13.85 | 0.00 | - | 1 | 335 | 98.54% |
| AA240920C00022500 | 2024-07-26 12:18PM EDT | 22.50 | 12.30 | 9.25 | 12.40 | +2.30 | +23.00% | 1 | 372 | 121.92% |
| AA240920C00025000 | 2024-07-22 3:00PM EDT | 25.00 | 9.80 | 8.70 | 9.55 | 0.00 | - | 1 | 181 | 74.17% |
| AA240920C00030000 | 2024-07-26 12:16PM EDT | 30.00 | 4.60 | 4.50 | 4.65 | +0.24 | +5.50% | 5 | 3,186 | 50.44% |
| AA240920C00035000 | 2024-07-26 3:48PM EDT | 35.00 | 1.81 | 1.77 | 1.82 | +0.11 | +6.47% | 1,014 | 5,186 | 47.36% |
| AA240920C00040000 | 2024-07-26 3:48PM EDT | 40.00 | 0.61 | 0.59 | 0.66 | +0.05 | +8.93% | 80 | 8,634 | 49.02% |
| AA240920C00045000 | 2024-07-26 1:08PM EDT | 45.00 | 0.23 | 0.20 | 0.23 | 0.00 | - | 12 | 3,832 | 50.10% |
| AA240920C00050000 | 2024-07-26 1:19PM EDT | 50.00 | 0.10 | 0.05 | 0.14 | +0.02 | +25.00% | 23 | 1,705 | 54.10% |
| AA240920C00055000 | 2024-07-23 12:04PM EDT | 55.00 | 0.15 | 0.02 | 0.18 | 0.00 | - | 4 | 462 | 64.65% |
| AA240920C00060000 | 2024-07-18 9:30AM EDT | 60.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 20 | 466 | 73.05% |
| AA240920C00065000 | 2024-07-09 10:03AM EDT | 65.00 | 0.19 | 0.00 | 0.16 | 0.00 | - | 10 | 412 | 78.91% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240920P00012500 | 2024-05-10 11:25AM EDT | 12.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 10 | 4,427 | 121.09% |
| AA240920P00015000 | 2024-06-20 1:02PM EDT | 15.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 240 | 324 | 117.97% |
| AA240920P00017500 | 2024-06-20 1:04PM EDT | 17.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 720 | 3,119 | 99.22% |
| AA240920P00020000 | 2024-07-22 10:26AM EDT | 20.00 | 0.04 | 0.01 | 0.60 | 0.00 | - | 30 | 1,030 | 91.02% |
| AA240920P00022500 | 2024-07-25 9:50AM EDT | 22.50 | 0.08 | 0.06 | 0.13 | 0.00 | - | 6 | 1,989 | 57.23% |
| AA240920P00025000 | 2024-07-26 10:24AM EDT | 25.00 | 0.20 | 0.15 | 0.23 | -0.05 | -20.00% | 1 | 4,729 | 51.17% |
| AA240920P00030000 | 2024-07-26 3:52PM EDT | 30.00 | 1.02 | 0.92 | 0.97 | -0.13 | -11.30% | 30 | 3,841 | 46.29% |
| AA240920P00035000 | 2024-07-26 3:05PM EDT | 35.00 | 3.19 | 3.10 | 3.25 | -0.36 | -10.14% | 12 | 4,538 | 44.63% |
| AA240920P00040000 | 2024-07-26 3:34PM EDT | 40.00 | 7.00 | 6.95 | 7.10 | -0.50 | -6.67% | 7 | 1,918 | 45.36% |
| AA240920P00045000 | 2024-07-26 2:44PM EDT | 45.00 | 11.70 | 11.50 | 11.75 | -0.20 | -1.68% | 9 | 372 | 48.24% |
| AA240920P00050000 | 2024-07-19 12:28PM EDT | 50.00 | 15.20 | 16.05 | 16.75 | 0.00 | - | 1 | 156 | 60.74% |
| AA240920P00055000 | 2024-07-24 12:45PM EDT | 55.00 | 21.88 | 20.95 | 22.20 | 0.00 | - | 2 | 17 | 93.85% |
© 2024 Yahoo. All rights reserved.