Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250117C00015000 | 2023-09-18 9:42AM EDT | 15.00 | 15.00 | 14.60 | 15.10 | 0.00 | - | 1 | 3 | 63.04% |
| AA250117C00017500 | 2023-09-07 11:45AM EDT | 17.50 | 13.50 | 13.00 | 13.25 | 0.00 | - | 1 | 113 | 61.99% |
| AA250117C00020000 | 2023-09-19 1:21PM EDT | 20.00 | 11.15 | 11.30 | 11.60 | 0.00 | - | 10 | 143 | 59.74% |
| AA250117C00022500 | 2023-09-13 1:08PM EDT | 22.50 | 9.95 | 9.80 | 10.10 | 0.00 | - | 2 | 44 | 58.08% |
| AA250117C00025000 | 2023-09-22 12:17PM EDT | 25.00 | 8.35 | 8.45 | 8.75 | -0.20 | -2.34% | 6 | 247 | 56.59% |
| AA250117C00030000 | 2023-09-22 12:41PM EDT | 30.00 | 6.35 | 6.25 | 6.50 | +0.15 | +2.42% | 1 | 321 | 54.49% |
| AA250117C00035000 | 2023-09-22 3:51PM EDT | 35.00 | 4.65 | 4.50 | 4.75 | +0.15 | +3.33% | 48 | 1,312 | 52.52% |
| AA250117C00040000 | 2023-09-22 11:16AM EDT | 40.00 | 3.34 | 3.25 | 3.45 | -0.01 | -0.30% | 2 | 932 | 51.22% |
| AA250117C00045000 | 2023-09-22 2:39PM EDT | 45.00 | 2.48 | 2.37 | 2.53 | +0.08 | +3.33% | 10 | 1,224 | 50.51% |
| AA250117C00050000 | 2023-09-21 2:22PM EDT | 50.00 | 1.76 | 1.71 | 1.86 | 0.00 | - | 4 | 936 | 50.60% |
| AA250117C00055000 | 2023-09-22 3:26PM EDT | 55.00 | 1.30 | 1.23 | 1.37 | +0.03 | +2.36% | 4 | 720 | 50.10% |
| AA250117C00060000 | 2023-09-22 12:09PM EDT | 60.00 | 0.94 | 0.91 | 1.03 | -0.02 | -2.08% | 4 | 1,307 | 49.90% |
| AA250117C00065000 | 2023-09-22 10:35AM EDT | 65.00 | 0.69 | 0.66 | 0.75 | 0.00 | - | 1 | 527 | 49.29% |
| AA250117C00070000 | 2023-09-19 1:33PM EDT | 70.00 | 0.51 | 0.50 | 0.56 | 0.00 | - | 2 | 533 | 49.02% |
| AA250117C00075000 | 2023-09-13 12:36PM EDT | 75.00 | 0.40 | 0.36 | 0.43 | 0.00 | - | 7 | 474 | 48.98% |
| AA250117C00080000 | 2023-09-20 10:00AM EDT | 80.00 | 0.25 | 0.27 | 0.34 | -0.08 | -24.24% | 1 | 1,036 | 49.17% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250117P00015000 | 2023-09-21 10:55AM EDT | 15.00 | 0.95 | 0.92 | 1.00 | -0.01 | -1.04% | 1 | 147 | 53.56% |
| AA250117P00017500 | 2023-09-19 10:37AM EDT | 17.50 | 1.48 | 1.44 | 1.55 | 0.00 | - | 20 | 839 | 51.39% |
| AA250117P00020000 | 2023-09-21 1:18PM EDT | 20.00 | 2.18 | 2.10 | 2.24 | 0.00 | - | 8 | 359 | 50.12% |
| AA250117P00022500 | 2023-09-22 10:33AM EDT | 22.50 | 3.01 | 2.94 | 3.10 | +0.15 | +5.24% | 1 | 96 | 48.36% |
| AA250117P00025000 | 2023-09-22 9:43AM EDT | 25.00 | 4.00 | 3.95 | 4.10 | +0.20 | +5.26% | 1 | 2,865 | 46.56% |
| AA250117P00030000 | 2023-09-21 10:50AM EDT | 30.00 | 6.59 | 6.45 | 6.65 | 0.00 | - | 5 | 5,171 | 43.76% |
| AA250117P00035000 | 2023-09-15 9:36AM EDT | 35.00 | 9.00 | 9.55 | 9.85 | 0.00 | - | 2 | 4,604 | 41.49% |
| AA250117P00040000 | 2023-09-20 12:26PM EDT | 40.00 | 12.50 | 13.10 | 13.50 | 0.00 | - | 82 | 4,940 | 38.67% |
| AA250117P00045000 | 2023-09-20 12:46PM EDT | 45.00 | 16.50 | 17.25 | 17.55 | 0.00 | - | 1 | 3,525 | 35.28% |
| AA250117P00050000 | 2023-09-18 11:39AM EDT | 50.00 | 21.30 | 21.75 | 22.15 | 0.00 | - | 1 | 336 | 34.55% |
| AA250117P00055000 | 2023-09-18 1:04PM EDT | 55.00 | 26.17 | 26.45 | 26.90 | 0.00 | - | 7 | 442 | 33.40% |
| AA250117P00060000 | 2023-09-15 3:12PM EDT | 60.00 | 31.00 | 31.35 | 32.00 | 0.00 | - | 430 | 0 | 39.06% |
| AA250117P00065000 | 2023-09-14 3:15PM EDT | 65.00 | 34.85 | 36.30 | 37.10 | 0.00 | - | 70 | 1 | 44.24% |
| AA250117P00070000 | 2023-07-31 11:45AM EDT | 70.00 | 34.15 | 40.05 | 40.70 | 0.00 | - | 1 | 0 | 0.00% |
| AA250117P00075000 | 2023-04-27 10:03AM EDT | 75.00 | 39.10 | 40.65 | 41.85 | 0.00 | - | 8 | 0 | 0.00% |
| AA250117P00080000 | 2023-04-21 12:23PM EDT | 80.00 | 42.38 | 43.40 | 44.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
