Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:34.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00034000 | 2024-05-07 11:58AM EDT | 2024-05-10 | 3.65 | 2.65 | 3.90 | +0.45 | +14.06% | 6 | 82 | 91.21% |
| AA240517C00034000 | 2024-05-06 3:01PM EDT | 2024-05-17 | 3.40 | 3.75 | 3.90 | 0.00 | - | 65 | 383 | 55.08% |
| AA240524C00034000 | 2024-05-06 2:10PM EDT | 2024-05-24 | 3.60 | 3.90 | 4.05 | 0.00 | - | 2 | 36 | 50.68% |
| AA240531C00034000 | 2024-04-29 3:03PM EDT | 2024-05-31 | 4.34 | 4.05 | 4.20 | 0.00 | - | 1 | 27 | 48.78% |
| AA240607C00034000 | 2024-05-06 9:55AM EDT | 2024-06-07 | 4.08 | 4.25 | 4.85 | 0.00 | - | 1 | 13 | 53.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00034000 | 2024-05-07 12:46PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 12 | 409 | 52.73% |
| AA240517P00034000 | 2024-05-07 12:35PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.17 | -0.07 | -31.82% | 12 | 3,125 | 48.93% |
| AA240524P00034000 | 2024-05-06 12:13PM EDT | 2024-05-24 | 0.47 | 0.30 | 0.34 | 0.00 | - | 4 | 34 | 47.75% |
| AA240531P00034000 | 2024-05-06 3:46PM EDT | 2024-05-31 | 0.52 | 0.43 | 0.47 | -0.03 | -5.45% | 1 | 30 | 45.80% |
| AA240607P00034000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 0.78 | 0.58 | 0.64 | 0.00 | - | 1 | 63 | 46.00% |
| AA240614P00034000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 0.74 | 0.74 | 0.79 | 0.00 | - | 10 | 12 | 45.85% |
© 2024 Yahoo. All rights reserved.