Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00024000 | 2024-04-30 9:59AM EDT | 24.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| AA240510C00026000 | 2024-04-15 3:04PM EDT | 26.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 16 | 6 | 0.00% |
| AA240510C00028000 | 2024-05-01 12:08PM EDT | 28.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| AA240510C00029000 | 2024-05-03 12:27PM EDT | 29.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AA240510C00030000 | 2024-05-06 9:46AM EDT | 30.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AA240510C00030500 | 2024-05-01 9:33AM EDT | 30.50 | 4.88 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AA240510C00031000 | 2024-05-06 11:52AM EDT | 31.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| AA240510C00031500 | 2024-05-01 3:31PM EDT | 31.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AA240510C00032000 | 2024-05-06 11:56AM EDT | 32.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AA240510C00032500 | 2024-05-01 12:28PM EDT | 32.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 28 | 27 | 0.00% |
| AA240510C00033000 | 2024-05-06 2:13PM EDT | 33.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| AA240510C00033500 | 2024-05-06 3:38PM EDT | 33.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| AA240510C00034000 | 2024-05-06 11:51AM EDT | 34.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 58 | 82 | 0.00% |
| AA240510C00034500 | 2024-05-06 3:17PM EDT | 34.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 0.00% |
| AA240510C00035000 | 2024-05-06 12:18PM EDT | 35.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 9 | 167 | 0.00% |
| AA240510C00035500 | 2024-05-06 10:10AM EDT | 35.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 28 | 144 | 0.00% |
| AA240510C00036000 | 2024-05-06 3:21PM EDT | 36.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 103 | 283 | 0.00% |
| AA240510C00036500 | 2024-05-06 3:59PM EDT | 36.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 72 | 525 | 0.00% |
| AA240510C00037000 | 2024-05-06 3:59PM EDT | 37.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 213 | 537 | 0.00% |
| AA240510C00037500 | 2024-05-06 3:50PM EDT | 37.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 298 | 717 | 1.56% |
| AA240510C00038000 | 2024-05-06 3:54PM EDT | 38.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 784 | 1,470 | 6.25% |
| AA240510C00038500 | 2024-05-06 3:59PM EDT | 38.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 70 | 219 | 6.25% |
| AA240510C00039000 | 2024-05-06 3:38PM EDT | 39.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 106 | 251 | 12.50% |
| AA240510C00039500 | 2024-05-06 3:42PM EDT | 39.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 65 | 87 | 12.50% |
| AA240510C00040000 | 2024-05-06 3:51PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,778 | 3,912 | 12.50% |
| AA240510C00040500 | 2024-05-06 2:25PM EDT | 40.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 49 | 25.00% |
| AA240510C00041000 | 2024-05-06 12:43PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 509 | 25.00% |
| AA240510C00041500 | 2024-05-06 11:05AM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 92 | 133 | 25.00% |
| AA240510C00042000 | 2024-05-06 9:33AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| AA240510C00043000 | 2024-05-06 12:12PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 25.00% |
| AA240510C00044000 | 2024-05-06 11:55AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 562 | 50.00% |
| AA240510C00044500 | 2024-05-03 3:00PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AA240510C00045000 | 2024-05-01 11:45AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 50.00% |
| AA240510C00046000 | 2024-04-29 3:43PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 43 | 50.00% |
| AA240510C00047000 | 2024-04-30 9:54AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AA240510C00050000 | 2024-05-03 2:37PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00024000 | 2024-04-09 1:26PM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AA240510P00025000 | 2024-04-18 3:28PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AA240510P00026000 | 2024-04-09 9:51AM EDT | 26.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| AA240510P00027000 | 2024-04-23 10:30AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 10 | 50.00% |
| AA240510P00028000 | 2024-05-06 9:44AM EDT | 28.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| AA240510P00029000 | 2024-05-01 3:31PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 960 | 1,028 | 50.00% |
| AA240510P00029500 | 2024-05-01 3:28PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 244 | 50.00% |
| AA240510P00030000 | 2024-05-02 11:44AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 109 | 50.00% |
| AA240510P00030500 | 2024-04-30 3:54PM EDT | 30.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 719 | 50.00% |
| AA240510P00031000 | 2024-05-02 2:49PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 959 | 50.00% |
| AA240510P00031500 | 2024-05-02 3:37PM EDT | 31.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 50.00% |
| AA240510P00032000 | 2024-05-06 3:58PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 69 | 50.00% |
| AA240510P00032500 | 2024-05-06 2:35PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 97 | 25.00% |
| AA240510P00033000 | 2024-05-06 1:09PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 144 | 408 | 25.00% |
| AA240510P00033500 | 2024-05-06 2:37PM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 553 | 25.00% |
| AA240510P00034000 | 2024-05-06 2:43PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 409 | 25.00% |
| AA240510P00034500 | 2024-05-06 3:20PM EDT | 34.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 77 | 957 | 25.00% |
| AA240510P00035000 | 2024-05-06 3:56PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 58 | 307 | 12.50% |
| AA240510P00035500 | 2024-05-06 3:59PM EDT | 35.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 147 | 114 | 12.50% |
| AA240510P00036000 | 2024-05-06 3:58PM EDT | 36.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 99 | 239 | 12.50% |
| AA240510P00036500 | 2024-05-06 3:20PM EDT | 36.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 61 | 206 | 6.25% |
| AA240510P00037000 | 2024-05-06 3:59PM EDT | 37.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 257 | 274 | 3.13% |
| AA240510P00037500 | 2024-05-06 3:01PM EDT | 37.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 286 | 217 | 0.00% |
| AA240510P00038000 | 2024-05-06 3:58PM EDT | 38.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 169 | 231 | 0.00% |
| AA240510P00038500 | 2024-05-06 10:07AM EDT | 38.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AA240510P00039000 | 2024-05-06 3:53PM EDT | 39.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 24 | 31 | 0.00% |
| AA240510P00039500 | 2024-04-29 3:23PM EDT | 39.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AA240510P00040000 | 2024-05-01 11:53AM EDT | 40.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| AA240510P00041000 | 2024-04-26 12:07PM EDT | 41.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.