Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00025000 | 2024-04-29 2:32PM EDT | 2024-05-17 | 12.84 | 10.10 | 10.35 | 0.00 | - | 5 | 487 | 88.67% |
| AA240621C00025000 | 2024-04-29 3:44PM EDT | 2024-06-21 | 12.80 | 9.30 | 11.45 | 0.00 | - | 7 | 1,582 | 62.70% |
| AA240719C00025000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 12.31 | 9.10 | 11.20 | 0.00 | - | 1 | 507 | 79.30% |
| AA240920C00025000 | 2024-04-26 9:54AM EDT | 2024-09-20 | 12.90 | 10.70 | 11.30 | 0.00 | - | 3 | 184 | 54.98% |
| AA241018C00025000 | 2024-04-29 11:37AM EDT | 2024-10-18 | 13.45 | 10.45 | 11.60 | 0.00 | - | 1 | 160 | 50.78% |
| AA250117C00025000 | 2024-04-30 3:27PM EDT | 2025-01-17 | 12.55 | 12.25 | 12.50 | -2.02 | -13.86% | 135 | 674 | 60.11% |
| AA260116C00025000 | 2024-04-30 12:06PM EDT | 2026-01-16 | 15.60 | 14.35 | 15.15 | -1.80 | -10.34% | 3 | 291 | 57.64% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503P00025000 | 2024-04-15 12:34PM EDT | 2024-05-03 | 0.02 | 0.00 | 1.27 | 0.00 | - | 4 | 13 | 343.36% |
| AA240510P00025000 | 2024-04-18 3:28PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.03 | 0.00 | - | - | 1 | 89.06% |
| AA240517P00025000 | 2024-04-30 12:56PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 102 | 1,784 | 70.31% |
| AA240524P00025000 | 2024-04-17 9:46AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.48 | 0.00 | - | 1 | 2 | 92.77% |
| AA240621P00025000 | 2024-04-30 11:38AM EDT | 2024-06-21 | 0.09 | 0.06 | 0.26 | +0.03 | +50.00% | 7 | 8,723 | 57.42% |
| AA240719P00025000 | 2024-04-29 2:24PM EDT | 2024-07-19 | 0.23 | 0.26 | 0.31 | +0.07 | +43.75% | 5 | 2,180 | 53.03% |
| AA240920P00025000 | 2024-04-30 12:43PM EDT | 2024-09-20 | 0.66 | 0.66 | 0.71 | +0.19 | +40.43% | 2 | 4,719 | 50.93% |
| AA241018P00025000 | 2024-04-30 12:57PM EDT | 2024-10-18 | 0.86 | 0.84 | 0.89 | +0.19 | +28.36% | 12 | 164 | 50.39% |
| AA250117P00025000 | 2024-04-30 3:59PM EDT | 2025-01-17 | 1.54 | 1.50 | 1.57 | +0.35 | +29.41% | 69 | 14,640 | 50.78% |
| AA260116P00025000 | 2024-04-30 3:50PM EDT | 2026-01-16 | 3.30 | 3.25 | 3.45 | +0.20 | +6.45% | 13 | 2,440 | 48.68% |
© 2024 Yahoo. All rights reserved.