Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503C00040000 | 2024-05-03 12:54PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 837 | 85.94% |
| AA240510C00040000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.16 | +0.03 | +30.00% | 46 | 263 | 48.24% |
| AA240517C00040000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 0.35 | 0.33 | 0.40 | +0.02 | +6.06% | 97 | 8,387 | 48.05% |
| AA240524C00040000 | 2024-05-03 3:42PM EDT | 2024-05-24 | 0.55 | 0.49 | 0.61 | +0.13 | +30.95% | 3 | 220 | 47.31% |
| AA240531C00040000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 0.70 | 0.58 | 0.81 | +0.11 | +18.64% | 15 | 69 | 47.07% |
| AA240621C00040000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 1.34 | 1.31 | 1.35 | +0.20 | +17.54% | 294 | 8,477 | 47.00% |
| AA240719C00040000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 2.07 | 2.09 | 2.16 | +0.27 | +15.00% | 85 | 2,103 | 50.20% |
| AA240920C00040000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 3.25 | 3.25 | 3.35 | +0.44 | +15.66% | 92 | 3,877 | 50.04% |
| AA241018C00040000 | 2024-05-03 1:46PM EDT | 2024-10-18 | 3.60 | 3.75 | 3.85 | +0.35 | +10.77% | 4 | 1,341 | 50.73% |
| AA250117C00040000 | 2024-05-03 10:40AM EDT | 2025-01-17 | 5.04 | 5.15 | 5.30 | +0.29 | +6.11% | 1 | 7,361 | 52.42% |
| AA260116C00040000 | 2024-05-01 12:34PM EDT | 2026-01-16 | 7.51 | 8.85 | 9.65 | 0.00 | - | 31 | 2,882 | 55.07% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503P00040000 | 2024-05-03 10:44AM EDT | 2024-05-03 | 3.45 | 2.17 | 3.75 | -2.59 | -42.88% | 2 | 4 | 207.03% |
| AA240510P00040000 | 2024-05-01 11:53AM EDT | 2024-05-10 | 5.88 | 2.92 | 4.20 | 0.00 | - | 5 | 6 | 61.13% |
| AA240517P00040000 | 2024-05-03 1:44PM EDT | 2024-05-17 | 3.95 | 2.80 | 3.75 | -1.45 | -26.85% | 1 | 602 | 53.52% |
| AA240524P00040000 | 2024-04-29 1:59PM EDT | 2024-05-24 | 3.10 | 3.30 | 4.80 | 0.00 | - | 1 | 2 | 54.39% |
| AA240531P00040000 | 2024-04-30 12:30PM EDT | 2024-05-31 | 5.00 | 3.85 | 4.15 | 0.00 | - | 6 | 6 | 50.15% |
| AA240621P00040000 | 2024-05-01 2:01PM EDT | 2024-06-21 | 6.50 | 4.30 | 4.45 | 0.00 | - | 58 | 3,829 | 44.39% |
| AA240719P00040000 | 2024-05-03 10:58AM EDT | 2024-07-19 | 5.15 | 4.90 | 5.10 | -1.65 | -24.26% | 1 | 729 | 45.78% |
| AA240920P00040000 | 2024-05-03 10:24AM EDT | 2024-09-20 | 6.05 | 5.85 | 6.00 | +0.25 | +4.31% | 26 | 566 | 44.19% |
| AA241018P00040000 | 2024-05-01 2:47PM EDT | 2024-10-18 | 7.50 | 6.25 | 6.40 | 0.00 | - | 37 | 856 | 44.41% |
| AA250117P00040000 | 2024-05-03 12:50PM EDT | 2025-01-17 | 7.45 | 7.25 | 8.85 | +0.27 | +3.76% | 58 | 5,257 | 55.64% |
| AA260116P00040000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 9.86 | 9.70 | 10.00 | -0.54 | -5.19% | 10 | 135 | 41.94% |
© 2024 Yahoo. All rights reserved.