Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241018C00015000 | 2024-09-26 10:04AM EDT | 15.00 | 24.10 | 23.05 | 24.70 | 0.00 | - | 1 | 6 | 362.11% |
| AA241018C00017500 | 2024-09-12 11:19AM EDT | 17.50 | 14.05 | 21.55 | 21.80 | 0.00 | - | 1 | 0 | 198.44% |
| AA241018C00020000 | 2024-10-03 2:22PM EDT | 20.00 | 18.10 | 18.10 | 20.25 | 0.00 | - | 1 | 10 | 167.97% |
| AA241018C00022500 | 2024-10-01 9:35AM EDT | 22.50 | 17.05 | 16.55 | 16.80 | 0.00 | - | 1 | 17 | 141.41% |
| AA241018C00025000 | 2024-10-03 12:49PM EDT | 25.00 | 13.15 | 13.10 | 14.30 | 0.00 | - | 1 | 172 | 144.92% |
| AA241018C00027000 | 2024-09-27 9:59AM EDT | 27.00 | 12.10 | 11.05 | 12.35 | -0.35 | -2.81% | 1 | 1 | 130.47% |
| AA241018C00029000 | 2024-09-27 12:45PM EDT | 29.00 | 10.89 | 8.95 | 11.45 | 0.00 | - | 6 | 0 | 88.28% |
| AA241018C00030000 | 2024-10-04 12:13PM EDT | 30.00 | 9.38 | 9.15 | 10.00 | +1.23 | +15.09% | 5 | 2,843 | 119.73% |
| AA241018C00031000 | 2024-10-03 9:46AM EDT | 31.00 | 7.60 | 6.50 | 9.45 | 0.00 | - | 1 | 2 | 160.35% |
| AA241018C00032000 | 2024-10-02 11:09AM EDT | 32.00 | 7.46 | 7.20 | 8.10 | 0.00 | - | 1 | 1 | 102.64% |
| AA241018C00032500 | 2024-10-04 10:09AM EDT | 32.50 | 6.75 | 6.75 | 7.35 | -0.40 | -5.59% | 1 | 10 | 90.63% |
| AA241018C00033000 | 2024-10-04 10:30AM EDT | 33.00 | 6.20 | 6.20 | 6.70 | -0.30 | -4.62% | 1 | 3 | 78.42% |
| AA241018C00033500 | 2024-09-30 9:50AM EDT | 33.50 | 5.78 | 5.15 | 6.40 | 0.00 | - | 12 | 12 | 59.47% |
| AA241018C00034000 | 2024-10-01 9:36AM EDT | 34.00 | 5.75 | 4.40 | 5.85 | 0.00 | - | 1 | 5 | 91.02% |
| AA241018C00034500 | 2024-10-04 10:51AM EDT | 34.50 | 4.94 | 4.95 | 5.40 | -0.33 | -6.26% | 1 | 36 | 76.17% |
| AA241018C00035000 | 2024-10-04 2:10PM EDT | 35.00 | 4.31 | 4.50 | 4.65 | +0.51 | +13.42% | 9 | 4,568 | 65.33% |
| AA241018C00035500 | 2024-10-04 9:42AM EDT | 35.50 | 4.35 | 4.10 | 4.25 | +0.10 | +2.35% | 8 | 38 | 64.84% |
| AA241018C00036000 | 2024-10-04 11:47AM EDT | 36.00 | 3.86 | 3.70 | 3.85 | +0.90 | +30.41% | 2 | 92 | 63.77% |
| AA241018C00036500 | 2024-10-04 10:31AM EDT | 36.50 | 3.35 | 3.10 | 3.45 | +0.45 | +15.52% | 3 | 178 | 57.81% |
| AA241018C00037000 | 2024-10-04 12:26PM EDT | 37.00 | 3.13 | 2.83 | 3.20 | +0.59 | +23.23% | 1 | 430 | 61.33% |
| AA241018C00037500 | 2024-10-04 3:33PM EDT | 37.50 | 2.59 | 2.56 | 2.86 | +0.46 | +21.60% | 6 | 546 | 61.91% |
| AA241018C00038000 | 2024-10-04 3:53PM EDT | 38.00 | 2.28 | 2.29 | 2.44 | +0.35 | +18.13% | 24 | 220 | 60.25% |
| AA241018C00038500 | 2024-10-04 3:46PM EDT | 38.50 | 1.95 | 2.06 | 2.16 | +0.33 | +20.37% | 34 | 399 | 61.04% |
| AA241018C00039000 | 2024-10-04 3:46PM EDT | 39.00 | 1.70 | 1.74 | 1.91 | +0.30 | +21.43% | 297 | 407 | 60.06% |
| AA241018C00040000 | 2024-10-04 3:54PM EDT | 40.00 | 1.30 | 1.37 | 1.43 | +0.18 | +16.07% | 205 | 7,655 | 60.64% |
| AA241018C00041000 | 2024-10-04 3:40PM EDT | 41.00 | 0.91 | 0.97 | 1.05 | -0.20 | -18.02% | 121 | 826 | 59.57% |
| AA241018C00042000 | 2024-10-04 3:21PM EDT | 42.00 | 0.76 | 0.67 | 0.77 | +0.16 | +26.67% | 65 | 1,091 | 59.18% |
| AA241018C00043000 | 2024-10-04 12:45PM EDT | 43.00 | 0.57 | 0.51 | 0.57 | +0.16 | +39.02% | 24 | 207 | 60.74% |
| AA241018C00044000 | 2024-10-04 12:56PM EDT | 44.00 | 0.41 | 0.35 | 0.48 | +0.11 | +36.67% | 16 | 232 | 62.79% |
| AA241018C00045000 | 2024-10-04 3:44PM EDT | 45.00 | 0.25 | 0.26 | 0.32 | +0.05 | +25.00% | 40 | 4,297 | 62.89% |
| AA241018C00050000 | 2024-10-03 10:12AM EDT | 50.00 | 0.05 | 0.02 | 0.19 | 0.00 | - | 3 | 2,169 | 75.00% |
| AA241018C00055000 | 2024-10-01 3:31PM EDT | 55.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 1,931 | 91.80% |
| AA241018C00060000 | 2024-10-02 10:13AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 95.31% |
| AA241018C00065000 | 2024-09-16 2:27PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 234 | 93.75% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241018P00015000 | 2024-04-23 2:35PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA241018P00017500 | 2024-08-16 11:06AM EDT | 17.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 480 | 3,878 | 210.16% |
| AA241018P00020000 | 2024-09-27 11:05AM EDT | 20.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 163 | 172.66% |
| AA241018P00022500 | 2024-10-02 3:54PM EDT | 22.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 4 | 594 | 145.31% |
| AA241018P00025000 | 2024-10-04 3:10PM EDT | 25.00 | 0.05 | 0.01 | 0.07 | +0.02 | +66.67% | 20 | 4,406 | 111.72% |
| AA241018P00026000 | 2024-09-26 3:07PM EDT | 26.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 29 | 114.84% |
| AA241018P00027000 | 2024-09-25 3:10PM EDT | 27.00 | 0.23 | 0.00 | 0.17 | 0.00 | - | - | 18 | 107.03% |
| AA241018P00028000 | 2024-10-03 9:30AM EDT | 28.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 1 | 20 | 99.80% |
| AA241018P00029000 | 2024-10-04 11:51AM EDT | 29.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 8 | 12 | 99.02% |
| AA241018P00029500 | 2024-10-04 1:49PM EDT | 29.50 | 0.06 | 0.02 | 0.41 | -0.39 | -86.67% | 8 | 19 | 102.93% |
| AA241018P00030000 | 2024-10-04 3:10PM EDT | 30.00 | 0.07 | 0.05 | 0.34 | -0.05 | -41.67% | 21 | 4,100 | 95.90% |
| AA241018P00030500 | 2024-10-04 1:51PM EDT | 30.50 | 0.07 | 0.03 | 0.24 | -0.55 | -88.71% | 16 | 20 | 83.79% |
| AA241018P00031000 | 2024-10-03 3:53PM EDT | 31.00 | 0.02 | 0.04 | 0.24 | -0.10 | -83.33% | 8 | 82 | 80.08% |
| AA241018P00031500 | 2024-10-01 1:38PM EDT | 31.50 | 0.13 | 0.05 | 0.16 | 0.00 | - | 3 | 13 | 71.09% |
| AA241018P00032000 | 2024-10-04 1:54PM EDT | 32.00 | 0.11 | 0.10 | 0.32 | -0.05 | -31.25% | 1 | 46 | 78.32% |
| AA241018P00032500 | 2024-10-04 1:58PM EDT | 32.50 | 0.15 | 0.13 | 0.17 | -0.08 | -34.78% | 10 | 68 | 67.77% |
| AA241018P00033000 | 2024-10-04 2:01PM EDT | 33.00 | 0.22 | 0.16 | 0.42 | -0.08 | -26.67% | 5 | 40 | 75.49% |
| AA241018P00033500 | 2024-10-04 3:17PM EDT | 33.50 | 0.22 | 0.20 | 0.25 | -0.16 | -42.11% | 1 | 56 | 65.63% |
| AA241018P00034000 | 2024-10-04 9:43AM EDT | 34.00 | 0.26 | 0.20 | 0.30 | -0.18 | -40.91% | 9 | 92 | 62.70% |
| AA241018P00034500 | 2024-10-04 3:17PM EDT | 34.50 | 0.36 | 0.27 | 0.35 | -0.19 | -34.55% | 2 | 204 | 62.01% |
| AA241018P00035000 | 2024-10-04 3:37PM EDT | 35.00 | 0.41 | 0.30 | 0.41 | -0.24 | -36.92% | 7 | 3,062 | 59.67% |
| AA241018P00035500 | 2024-10-04 2:01PM EDT | 35.50 | 0.54 | 0.43 | 0.50 | -0.21 | -28.00% | 1 | 31 | 60.35% |
| AA241018P00036000 | 2024-10-04 2:11PM EDT | 36.00 | 0.66 | 0.55 | 0.60 | -0.28 | -29.79% | 9 | 99 | 60.16% |
| AA241018P00036500 | 2024-10-04 2:00PM EDT | 36.50 | 0.82 | 0.66 | 0.72 | -0.29 | -26.13% | 1 | 55 | 59.28% |
| AA241018P00037000 | 2024-10-04 3:03PM EDT | 37.00 | 0.90 | 0.81 | 0.86 | -0.41 | -31.30% | 7 | 43 | 58.94% |
| AA241018P00037500 | 2024-10-04 10:38AM EDT | 37.50 | 1.12 | 0.96 | 1.03 | -0.34 | -23.29% | 20 | 64 | 58.40% |
| AA241018P00038000 | 2024-10-04 11:55AM EDT | 38.00 | 1.14 | 1.16 | 1.22 | -0.61 | -34.86% | 53 | 543 | 58.30% |
| AA241018P00038500 | 2024-10-04 1:52PM EDT | 38.50 | 1.59 | 1.37 | 1.59 | -0.37 | -18.88% | 61 | 59 | 60.69% |
| AA241018P00039000 | 2024-10-04 12:44PM EDT | 39.00 | 1.58 | 1.61 | 1.83 | -0.63 | -28.51% | 10 | 3,907 | 60.55% |
| AA241018P00040000 | 2024-10-04 11:22AM EDT | 40.00 | 2.28 | 2.13 | 2.28 | -0.62 | -21.38% | 57 | 1,364 | 58.11% |
| AA241018P00041000 | 2024-10-02 1:42PM EDT | 41.00 | 2.94 | 2.63 | 2.93 | 0.00 | - | 40 | 128 | 55.57% |
| AA241018P00042000 | 2024-10-02 10:21AM EDT | 42.00 | 3.24 | 3.45 | 3.95 | 0.00 | - | 6 | 55 | 63.18% |
| AA241018P00043000 | 2024-10-01 12:10PM EDT | 43.00 | 4.30 | 4.25 | 4.95 | 0.00 | - | 3 | 14 | 68.65% |
| AA241018P00044000 | 2024-09-30 11:59AM EDT | 44.00 | 5.78 | 5.05 | 6.15 | 0.00 | - | 1 | 3 | 77.34% |
| AA241018P00045000 | 2024-09-25 9:41AM EDT | 45.00 | 9.00 | 5.10 | 7.00 | 0.00 | - | 10 | 12 | 54.30% |
| AA241018P00050000 | 2024-10-02 11:07AM EDT | 50.00 | 11.00 | 10.05 | 12.35 | +0.20 | +1.85% | 1 | 7 | 95.70% |
| AA241018P00055000 | 2024-09-20 10:13AM EDT | 55.00 | 21.65 | 15.40 | 16.10 | 0.00 | - | 1 | 0 | 111.91% |
| AA241018P00065000 | 2024-09-13 1:01PM EDT | 65.00 | 32.35 | 24.10 | 27.90 | 0.00 | - | 1 | 5 | 136.72% |
© 2024 Yahoo. All rights reserved.