Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00030000 | 2024-05-03 9:41AM EDT | 2024-05-10 | 7.82 | 6.45 | 8.40 | +1.22 | +18.48% | 1 | 8 | 108.98% |
| AA240517C00030000 | 2024-05-06 9:59AM EDT | 2024-05-17 | 7.85 | 7.30 | 8.60 | +1.20 | +18.05% | 2 | 2,726 | 120.31% |
| AA240524C00030000 | 2024-05-03 1:10PM EDT | 2024-05-24 | 6.65 | 7.00 | 8.15 | 0.00 | - | 10 | 18 | 71.39% |
| AA240531C00030000 | 2024-05-02 12:13PM EDT | 2024-05-31 | 5.25 | 7.30 | 7.90 | 0.00 | - | 4 | 8 | 62.70% |
| AA240607C00030000 | 2024-04-26 9:42AM EDT | 2024-06-07 | 7.32 | 5.90 | 8.55 | 0.00 | - | 17 | 17 | 94.63% |
| AA240621C00030000 | 2024-05-06 9:35AM EDT | 2024-06-21 | 8.25 | 7.65 | 7.80 | +1.29 | +18.53% | 2 | 6,840 | 52.25% |
| AA240719C00030000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 7.57 | 8.20 | 8.30 | 0.00 | - | 2 | 2,207 | 55.81% |
| AA240920C00030000 | 2024-05-03 12:20PM EDT | 2024-09-20 | 8.30 | 7.95 | 9.20 | 0.00 | - | 28 | 1,451 | 56.49% |
| AA241018C00030000 | 2024-05-06 10:34AM EDT | 2024-10-18 | 9.50 | 9.45 | 9.60 | +1.30 | +15.85% | 1 | 400 | 55.91% |
| AA250117C00030000 | 2024-05-03 2:57PM EDT | 2025-01-17 | 10.00 | 10.10 | 10.75 | 0.00 | - | 3 | 6,196 | 54.37% |
| AA260116C00030000 | 2024-05-03 9:41AM EDT | 2026-01-16 | 13.30 | 13.30 | 13.95 | 0.00 | - | 81 | 310 | 55.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00030000 | 2024-05-02 11:44AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.70 | 0.00 | - | 18 | 109 | 157.03% |
| AA240517P00030000 | 2024-05-06 10:02AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 15 | 3,933 | 60.16% |
| AA240524P00030000 | 2024-05-01 1:30PM EDT | 2024-05-24 | 0.37 | 0.02 | 0.18 | 0.00 | - | 57 | 185 | 59.38% |
| AA240531P00030000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 0.36 | 0.05 | 0.72 | 0.00 | - | 1 | 17 | 70.90% |
| AA240607P00030000 | 2024-05-02 3:12PM EDT | 2024-06-07 | 0.31 | 0.14 | 0.26 | 0.00 | - | 22 | 6 | 52.54% |
| AA240614P00030000 | 2024-05-03 10:08AM EDT | 2024-06-14 | 0.20 | 0.21 | 0.53 | -0.10 | -33.33% | 10 | 2 | 56.45% |
| AA240621P00030000 | 2024-05-06 10:34AM EDT | 2024-06-21 | 0.29 | 0.28 | 0.30 | -0.05 | -14.71% | 180 | 6,509 | 49.02% |
| AA240719P00030000 | 2024-05-03 1:01PM EDT | 2024-07-19 | 0.60 | 0.61 | 0.72 | -0.20 | -25.00% | 2 | 1,187 | 51.32% |
| AA240920P00030000 | 2024-05-06 10:21AM EDT | 2024-09-20 | 1.22 | 1.28 | 1.39 | -0.27 | -18.12% | 3 | 4,190 | 49.37% |
| AA241018P00030000 | 2024-05-06 10:06AM EDT | 2024-10-18 | 1.55 | 1.58 | 1.66 | -0.23 | -12.92% | 1 | 350 | 48.88% |
| AA250117P00030000 | 2024-05-06 10:06AM EDT | 2025-01-17 | 2.39 | 2.44 | 2.52 | -0.27 | -10.15% | 6 | 5,599 | 48.62% |
| AA260116P00030000 | 2024-05-01 11:54AM EDT | 2026-01-16 | 5.50 | 4.65 | 5.15 | 0.00 | - | 76 | 1,243 | 48.44% |
© 2024 Yahoo. All rights reserved.