Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:22.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00022500 | 2024-04-26 1:27PM EDT | 2024-05-17 | 14.05 | 14.05 | 14.70 | +1.35 | +10.63% | 1 | 3 | 145.70% |
| AA240621C00022500 | 2024-04-15 3:02PM EDT | 2024-06-21 | 14.04 | 14.45 | 14.60 | 0.00 | - | 2 | 192 | 74.22% |
| AA240719C00022500 | 2024-04-15 9:37AM EDT | 2024-07-19 | 15.10 | 13.30 | 16.00 | 0.00 | - | 1 | 232 | 68.75% |
| AA240920C00022500 | 2024-03-22 9:51AM EDT | 2024-09-20 | 10.00 | 13.75 | 14.90 | 0.00 | - | 1 | 372 | 60.94% |
| AA241018C00022500 | 2024-04-04 1:07PM EDT | 2024-10-18 | 16.02 | 14.10 | 16.30 | 0.00 | - | 1 | 15 | 63.77% |
| AA250117C00022500 | 2024-04-22 10:55AM EDT | 2025-01-17 | 15.20 | 15.75 | 17.00 | 0.00 | - | 10 | 490 | 71.22% |
| AA260116C00022500 | 2024-04-08 12:45PM EDT | 2026-01-16 | 17.78 | 15.50 | 18.15 | 0.00 | - | 1 | 57 | 50.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00022500 | 2024-04-24 1:48PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.33 | 0.00 | - | 50 | 2,284 | 126.17% |
| AA240621P00022500 | 2024-04-24 3:28PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.19 | 0.00 | - | 186 | 1,547 | 71.68% |
| AA240719P00022500 | 2024-04-26 3:04PM EDT | 2024-07-19 | 0.13 | 0.05 | 0.13 | -0.02 | -13.33% | 66 | 903 | 55.47% |
| AA240920P00022500 | 2024-04-26 2:51PM EDT | 2024-09-20 | 0.32 | 0.29 | 0.33 | -0.13 | -28.89% | 5 | 1,581 | 53.52% |
| AA241018P00022500 | 2024-04-18 10:06AM EDT | 2024-10-18 | 0.67 | 0.40 | 0.45 | 0.00 | - | 1 | 396 | 52.98% |
| AA250117P00022500 | 2024-04-26 1:52PM EDT | 2025-01-17 | 0.90 | 0.82 | 0.91 | -0.11 | -10.89% | 1 | 1,675 | 52.56% |
| AA260116P00022500 | 2024-04-25 1:53PM EDT | 2026-01-16 | 2.30 | 2.24 | 2.42 | -0.20 | -8.00% | 1 | 899 | 50.27% |
© 2024 Yahoo. All rights reserved.