Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250117C00012500 | 2024-03-05 4:04PM EDT | 12.50 | 14.85 | 23.05 | 24.15 | 0.00 | - | 1 | 35 | 0.00% |
| AA250117C00015000 | 2024-04-15 9:36AM EDT | 15.00 | 22.73 | 22.40 | 23.25 | 0.00 | - | 1 | 131 | 80.47% |
| AA250117C00017500 | 2024-04-09 9:30AM EDT | 17.50 | 20.70 | 18.75 | 21.60 | 0.00 | - | 1 | 240 | 64.21% |
| AA250117C00020000 | 2024-04-23 12:22PM EDT | 20.00 | 16.75 | 17.95 | 18.15 | 0.00 | - | 2 | 566 | 63.33% |
| AA250117C00022500 | 2024-04-22 10:55AM EDT | 22.50 | 15.20 | 15.40 | 16.10 | 0.00 | - | 10 | 490 | 57.30% |
| AA250117C00025000 | 2024-04-25 1:10PM EDT | 25.00 | 12.25 | 13.90 | 14.60 | 0.00 | - | 1 | 733 | 62.26% |
| AA250117C00030000 | 2024-04-25 1:10PM EDT | 30.00 | 9.40 | 10.50 | 10.65 | 0.00 | - | 2 | 6,331 | 56.45% |
| AA250117C00035000 | 2024-04-26 9:48AM EDT | 35.00 | 7.65 | 7.60 | 7.75 | +0.90 | +13.33% | 1 | 4,002 | 53.69% |
| AA250117C00040000 | 2024-04-25 3:06PM EDT | 40.00 | 5.10 | 5.45 | 5.55 | +0.25 | +5.15% | 1 | 7,355 | 52.39% |
| AA250117C00045000 | 2024-04-24 2:32PM EDT | 45.00 | 3.52 | 3.80 | 3.95 | 0.00 | - | 8 | 3,506 | 51.42% |
| AA250117C00050000 | 2024-04-25 9:30AM EDT | 50.00 | 2.41 | 2.68 | 2.76 | 0.00 | - | 3 | 3,542 | 50.88% |
| AA250117C00055000 | 2024-04-26 9:57AM EDT | 55.00 | 1.88 | 1.86 | 1.90 | +0.32 | +20.51% | 32 | 8,875 | 50.29% |
| AA250117C00060000 | 2024-04-24 12:28PM EDT | 60.00 | 1.19 | 1.13 | 1.37 | 0.00 | - | 4 | 1,756 | 50.73% |
| AA250117C00065000 | 2024-04-23 10:14AM EDT | 65.00 | 0.82 | 0.89 | 0.97 | 0.00 | - | 1 | 971 | 50.07% |
| AA250117C00070000 | 2024-04-23 12:48PM EDT | 70.00 | 0.60 | 0.64 | 0.74 | 0.00 | - | 2 | 1,068 | 50.61% |
| AA250117C00075000 | 2024-04-23 9:30AM EDT | 75.00 | 0.35 | 0.44 | 0.50 | 0.00 | - | 5 | 1,434 | 50.10% |
| AA250117C00080000 | 2024-04-22 1:39PM EDT | 80.00 | 0.32 | 0.31 | 0.36 | 0.00 | - | 31 | 1,525 | 50.10% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250117P00012500 | 2024-04-25 10:08AM EDT | 12.50 | 0.13 | 0.07 | 0.13 | 0.00 | - | 3 | 210 | 64.06% |
| AA250117P00015000 | 2024-04-16 12:32PM EDT | 15.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 759 | 62.40% |
| AA250117P00017500 | 2024-04-22 3:07PM EDT | 17.50 | 0.35 | 0.16 | 0.55 | 0.00 | - | 51 | 3,935 | 58.20% |
| AA250117P00020000 | 2024-04-26 9:36AM EDT | 20.00 | 0.55 | 0.50 | 0.58 | -0.04 | -6.78% | 4 | 3,067 | 54.64% |
| AA250117P00022500 | 2024-04-23 3:18PM EDT | 22.50 | 1.01 | 0.83 | 0.91 | 0.00 | - | 1 | 1,675 | 52.93% |
| AA250117P00025000 | 2024-04-24 3:28PM EDT | 25.00 | 1.51 | 1.29 | 1.48 | 0.00 | - | 6 | 14,625 | 52.30% |
| AA250117P00030000 | 2024-04-26 9:36AM EDT | 30.00 | 2.65 | 2.63 | 2.73 | -0.35 | -11.67% | 4 | 5,590 | 49.37% |
| AA250117P00035000 | 2024-04-25 12:31PM EDT | 35.00 | 5.31 | 4.55 | 4.75 | 0.00 | - | 8 | 5,829 | 47.12% |
| AA250117P00040000 | 2024-04-23 10:23AM EDT | 40.00 | 7.88 | 7.25 | 7.55 | 0.00 | - | 10 | 5,257 | 46.02% |
| AA250117P00045000 | 2024-04-18 9:53AM EDT | 45.00 | 12.67 | 10.55 | 10.75 | 0.00 | - | 30 | 3,585 | 43.37% |
| AA250117P00050000 | 2024-04-25 10:42AM EDT | 50.00 | 15.85 | 14.35 | 14.60 | 0.00 | - | 1 | 9 | 41.90% |
| AA250117P00055000 | 2023-12-27 4:33PM EDT | 55.00 | 21.07 | 23.85 | 25.75 | 0.00 | - | 21 | 2 | 93.34% |
| AA250117P00060000 | 2023-11-16 2:49PM EDT | 60.00 | 33.90 | 26.95 | 29.70 | 0.00 | - | 2 | 0 | 88.37% |
| AA250117P00065000 | 2023-09-14 3:15PM EDT | 65.00 | 34.85 | 38.15 | 38.70 | 0.00 | - | 70 | 1 | 134.97% |
| AA250117P00070000 | 2023-07-31 11:45AM EDT | 70.00 | 34.15 | 40.05 | 40.70 | 0.00 | - | 1 | 0 | 116.26% |
| AA250117P00075000 | 2023-04-27 10:03AM EDT | 75.00 | 39.10 | 40.65 | 41.85 | 0.00 | - | 8 | 0 | 86.21% |
| AA250117P00080000 | 2023-04-21 12:23PM EDT | 80.00 | 42.38 | 43.40 | 44.40 | 0.00 | - | 2 | 0 | 63.77% |
© 2024 Yahoo. All rights reserved.