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 | - | - | 0 | 0.00% |
| AA240510C00026000 | 2024-04-15 3:04PM EDT | 26.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AA240510C00028000 | 2024-05-07 12:14PM EDT | 28.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AA240510C00029000 | 2024-05-08 11:09AM EDT | 29.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240510C00030000 | 2024-05-08 12:43PM EDT | 30.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240510C00030500 | 2024-05-08 9:57AM EDT | 30.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240510C00031000 | 2024-05-06 11:52AM EDT | 31.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA240510C00031500 | 2024-05-01 3:31PM EDT | 31.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240510C00032000 | 2024-05-09 3:05PM EDT | 32.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240510C00032500 | 2024-05-01 12:28PM EDT | 32.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AA240510C00033000 | 2024-05-09 12:40PM EDT | 33.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AA240510C00033500 | 2024-05-06 3:38PM EDT | 33.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240510C00034000 | 2024-05-09 9:56AM EDT | 34.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AA240510C00034500 | 2024-05-06 3:17PM EDT | 34.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AA240510C00035000 | 2024-05-09 3:26PM EDT | 35.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240510C00035500 | 2024-05-09 12:49PM EDT | 35.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AA240510C00036000 | 2024-05-09 12:30PM EDT | 36.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240510C00036500 | 2024-05-09 3:59PM EDT | 36.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AA240510C00037000 | 2024-05-09 3:57PM EDT | 37.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| AA240510C00037500 | 2024-05-09 3:59PM EDT | 37.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 3.13% |
| AA240510C00038000 | 2024-05-09 3:41PM EDT | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| AA240510C00038500 | 2024-05-09 1:41PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| AA240510C00039000 | 2024-05-09 1:05PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AA240510C00039500 | 2024-05-08 10:15AM EDT | 39.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| AA240510C00040000 | 2024-05-09 2:55PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| AA240510C00040500 | 2024-05-07 1:56PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AA240510C00041000 | 2024-05-09 1:42PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| AA240510C00041500 | 2024-05-09 11:59AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AA240510C00042000 | 2024-05-06 9:33AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240510C00042500 | 2024-05-08 12:54PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AA240510C00043000 | 2024-05-09 12:05PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| AA240510C00043500 | 2024-05-08 12:35PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AA240510C00044000 | 2024-05-09 11:03AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 50.00% |
| AA240510C00044500 | 2024-05-03 3:00PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240510C00045000 | 2024-05-01 11:45AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240510C00046000 | 2024-04-29 3:43PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| AA240510C00047000 | 2024-04-30 9:54AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240510C00050000 | 2024-05-03 2:37PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 1.27 | 0.00 | - | 10 | 0 | 711.72% |
| AA240510P00025000 | 2024-04-18 3:28PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AA240510P00026000 | 2024-04-09 9:51AM EDT | 26.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | 1 | 7 | 610.94% |
| AA240510P00027000 | 2024-04-23 10:30AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| AA240510P00028000 | 2024-05-07 1:32PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240510P00029000 | 2024-05-01 3:31PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 960 | 0 | 50.00% |
| AA240510P00029500 | 2024-05-01 3:28PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AA240510P00030000 | 2024-05-09 11:40AM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AA240510P00030500 | 2024-04-30 3:54PM EDT | 30.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AA240510P00031000 | 2024-05-09 11:49AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240510P00031500 | 2024-05-02 3:37PM EDT | 31.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AA240510P00032000 | 2024-05-08 11:39AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240510P00032500 | 2024-05-08 12:57PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| AA240510P00033000 | 2024-05-09 12:32PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 936 | 0 | 50.00% |
| AA240510P00033500 | 2024-05-09 1:35PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| AA240510P00034000 | 2024-05-09 11:06AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 50.00% |
| AA240510P00034500 | 2024-05-09 3:16PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 50.00% |
| AA240510P00035000 | 2024-05-09 3:07PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AA240510P00035500 | 2024-05-09 10:11AM EDT | 35.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240510P00036000 | 2024-05-09 3:08PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| AA240510P00036500 | 2024-05-09 3:59PM EDT | 36.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| AA240510P00037000 | 2024-05-09 3:59PM EDT | 37.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| AA240510P00037500 | 2024-05-09 3:36PM EDT | 37.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AA240510P00038000 | 2024-05-09 3:51PM EDT | 38.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AA240510P00038500 | 2024-05-09 3:03PM EDT | 38.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AA240510P00039000 | 2024-05-09 1:42PM EDT | 39.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AA240510P00039500 | 2024-05-08 3:40PM EDT | 39.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA240510P00040000 | 2024-05-01 11:53AM EDT | 40.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA240510P00041000 | 2024-04-26 12:07PM EDT | 41.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240510P00046000 | 2024-05-08 10:42AM EDT | 46.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.