Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:38.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00038000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 0.46 | 0.45 | 0.49 | +0.01 | +2.22% | 784 | 1,069 | 49.81% |
| AA240517C00038000 | 2024-05-06 1:43PM EDT | 2024-05-17 | 0.90 | 0.91 | 0.95 | +0.06 | +7.14% | 60 | 2,364 | 48.34% |
| AA240524C00038000 | 2024-05-06 3:13PM EDT | 2024-05-24 | 1.28 | 1.22 | 1.32 | +0.28 | +28.00% | 22 | 158 | 49.12% |
| AA240531C00038000 | 2024-05-06 12:23PM EDT | 2024-05-31 | 1.40 | 1.45 | 1.82 | +0.19 | +15.70% | 8 | 62 | 54.54% |
| AA240607C00038000 | 2024-05-06 3:16PM EDT | 2024-06-07 | 1.83 | 1.71 | 1.90 | +0.31 | +20.39% | 2 | 85 | 50.02% |
| AA240614C00038000 | 2024-05-03 12:26PM EDT | 2024-06-14 | 2.30 | 1.16 | 2.07 | +0.61 | +36.09% | 1 | 2 | 48.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00038000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 1.12 | 1.09 | 1.13 | -0.48 | -30.00% | 169 | 109 | 47.07% |
| AA240517P00038000 | 2024-05-06 3:35PM EDT | 2024-05-17 | 1.61 | 1.56 | 1.63 | -0.48 | -22.97% | 27 | 90 | 48.34% |
| AA240524P00038000 | 2024-05-06 10:32AM EDT | 2024-05-24 | 1.90 | 1.90 | 2.06 | -0.69 | -26.64% | 3 | 114 | 50.93% |
| AA240531P00038000 | 2024-05-06 1:57PM EDT | 2024-05-31 | 2.21 | 2.10 | 2.25 | -2.38 | -51.85% | 2 | 5 | 48.10% |
© 2024 Yahoo. All rights reserved.