Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00035000 | 2024-05-06 12:18PM EDT | 2024-05-10 | 2.19 | 2.38 | 2.52 | +0.23 | +11.73% | 9 | 169 | 53.91% |
| AA240517C00035000 | 2024-05-06 2:41PM EDT | 2024-05-17 | 2.60 | 2.68 | 2.79 | +0.16 | +6.56% | 155 | 7,582 | 52.64% |
| AA240524C00035000 | 2024-05-06 10:30AM EDT | 2024-05-24 | 3.18 | 2.87 | 3.05 | +0.75 | +30.86% | 4 | 99 | 51.07% |
| AA240531C00035000 | 2024-05-06 3:16PM EDT | 2024-05-31 | 3.19 | 3.10 | 4.05 | +0.39 | +13.93% | 30 | 142 | 59.03% |
| AA240607C00035000 | 2024-05-06 9:55AM EDT | 2024-06-07 | 3.31 | 3.20 | 3.55 | +0.77 | +30.31% | 1 | 5 | 51.51% |
| AA240621C00035000 | 2024-05-06 3:42PM EDT | 2024-06-21 | 3.78 | 3.75 | 3.85 | +0.35 | +10.20% | 62 | 6,338 | 49.32% |
| AA240719C00035000 | 2024-05-06 3:49PM EDT | 2024-07-19 | 4.60 | 4.55 | 4.70 | +0.41 | +9.79% | 34 | 1,213 | 51.51% |
| AA240920C00035000 | 2024-05-06 3:18PM EDT | 2024-09-20 | 5.80 | 5.70 | 6.40 | +0.45 | +8.41% | 24 | 1,507 | 54.59% |
| AA241018C00035000 | 2024-05-06 12:00PM EDT | 2024-10-18 | 6.19 | 6.20 | 6.45 | +0.12 | +1.98% | 5 | 2,154 | 52.66% |
| AA250117C00035000 | 2024-05-06 12:53PM EDT | 2025-01-17 | 7.55 | 7.60 | 7.75 | +0.20 | +2.72% | 26 | 3,939 | 53.83% |
| AA260116C00035000 | 2024-05-06 1:28PM EDT | 2026-01-16 | 11.20 | 9.20 | 12.40 | +1.38 | +14.05% | 13 | 627 | 52.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00035000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 0.11 | 0.09 | 0.11 | -0.16 | -59.26% | 58 | 304 | 50.00% |
| AA240517P00035000 | 2024-05-06 3:01PM EDT | 2024-05-17 | 0.44 | 0.38 | 0.42 | -0.25 | -36.23% | 126 | 7,492 | 50.10% |
| AA240524P00035000 | 2024-05-06 9:35AM EDT | 2024-05-24 | 0.67 | 0.63 | 0.69 | -0.25 | -27.17% | 2 | 99 | 49.61% |
| AA240531P00035000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.73 | 0.80 | 0.87 | -0.44 | -37.61% | 3 | 58 | 47.66% |
| AA240607P00035000 | 2024-05-03 10:11AM EDT | 2024-06-07 | 1.36 | 0.99 | 1.07 | 0.00 | - | 1 | 27 | 47.41% |
| AA240614P00035000 | 2024-05-06 12:56PM EDT | 2024-06-14 | 1.29 | 1.18 | 1.27 | -0.35 | -21.34% | 3 | 4 | 47.61% |
| AA240621P00035000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 1.34 | 1.32 | 1.36 | -0.22 | -14.10% | 185 | 6,908 | 45.75% |
| AA240719P00035000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 1.98 | 1.97 | 2.02 | -0.39 | -16.46% | 96 | 1,649 | 46.92% |
| AA240920P00035000 | 2024-05-06 1:30PM EDT | 2024-09-20 | 3.01 | 2.93 | 2.97 | -0.24 | -7.38% | 22 | 2,785 | 45.70% |
| AA241018P00035000 | 2024-05-06 3:10PM EDT | 2024-10-18 | 3.35 | 3.30 | 3.40 | -0.26 | -7.20% | 40 | 918 | 46.24% |
| AA250117P00035000 | 2024-05-06 2:54PM EDT | 2025-01-17 | 4.40 | 4.35 | 4.45 | -0.30 | -6.38% | 2,020 | 5,851 | 46.11% |
| AA260116P00035000 | 2024-05-03 2:39PM EDT | 2026-01-16 | 7.15 | 6.80 | 7.05 | 0.00 | - | 251 | 1,383 | 44.02% |
© 2024 Yahoo. All rights reserved.