Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503C00032000 | 2024-05-03 12:58PM EDT | 2024-05-03 | 4.42 | 3.45 | 5.00 | +0.79 | +21.76% | 2 | 42 | 223.44% |
| AA240510C00032000 | 2024-05-03 10:38AM EDT | 2024-05-10 | 4.47 | 4.55 | 6.65 | +1.58 | +54.67% | 2 | 16 | 125.00% |
| AA240517C00032000 | 2024-04-25 10:03AM EDT | 2024-05-17 | 3.55 | 4.55 | 5.20 | 0.00 | - | - | 8 | 70.51% |
| AA240524C00032000 | 2024-05-01 11:17AM EDT | 2024-05-24 | 3.15 | 3.45 | 5.20 | 0.00 | - | 5 | 13 | 58.20% |
| AA240531C00032000 | 2024-05-02 2:09PM EDT | 2024-05-31 | 4.16 | 4.50 | 7.00 | 0.00 | - | 3 | 45 | 70.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503P00032000 | 2024-05-02 10:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 100 | 316.41% |
| AA240510P00032000 | 2024-05-03 2:32PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.05 | -0.12 | -75.00% | 30 | 67 | 50.00% |
| AA240517P00032000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.16 | -0.24 | -63.16% | 4 | 127 | 50.78% |
| AA240524P00032000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 0.26 | 0.21 | 0.26 | -0.16 | -38.10% | 7 | 214 | 49.41% |
| AA240531P00032000 | 2024-05-03 2:39PM EDT | 2024-05-31 | 0.61 | 0.34 | 0.36 | -0.01 | -1.61% | 1 | 164 | 47.71% |
© 2024 Yahoo. All rights reserved.