Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00036000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 1.30 | 1.33 | 1.40 | +0.29 | +28.71% | 203 | 315 | 50.00% |
| AA240517C00036000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 1.68 | 1.74 | 1.78 | +0.29 | +20.86% | 83 | 345 | 49.71% |
| AA240524C00036000 | 2024-05-03 11:58AM EDT | 2024-05-24 | 1.94 | 1.98 | 2.12 | +0.38 | +24.36% | 6 | 113 | 50.29% |
| AA240531C00036000 | 2024-05-03 3:01PM EDT | 2024-05-31 | 2.06 | 2.17 | 2.33 | +0.14 | +7.29% | 92 | 89 | 48.68% |
| AA240607C00036000 | 2024-05-02 10:49AM EDT | 2024-06-07 | 1.63 | 2.39 | 2.61 | 0.00 | - | 9 | 35 | 49.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00036000 | 2024-05-03 3:30PM EDT | 2024-05-10 | 0.63 | 0.54 | 0.58 | -0.52 | -45.22% | 35 | 185 | 49.12% |
| AA240517P00036000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 1.03 | 0.99 | 1.03 | -0.47 | -31.33% | 143 | 573 | 50.44% |
| AA240524P00036000 | 2024-05-03 2:30PM EDT | 2024-05-24 | 1.20 | 1.20 | 1.29 | -1.10 | -47.83% | 11 | 138 | 48.49% |
| AA240531P00036000 | 2024-05-02 3:42PM EDT | 2024-05-31 | 2.04 | 1.41 | 1.50 | 0.00 | - | 4 | 39 | 47.17% |
| AA240607P00036000 | 2024-05-03 11:21AM EDT | 2024-06-07 | 1.87 | 1.62 | 1.75 | -1.33 | -41.56% | 6 | 6 | 47.75% |
© 2024 Yahoo. All rights reserved.