Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503C00045000 | 2024-04-23 11:33AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AA240510C00045000 | 2024-05-01 11:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240517C00045000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AA240524C00045000 | 2024-04-18 1:19PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AA240531C00045000 | 2024-04-29 12:00PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AA240621C00045000 | 2024-05-01 3:30PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AA240719C00045000 | 2024-05-01 3:13PM EDT | 2024-07-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 12.50% |
| AA240920C00045000 | 2024-05-01 3:42PM EDT | 2024-09-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AA241018C00045000 | 2024-05-01 3:23PM EDT | 2024-10-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| AA250117C00045000 | 2024-05-01 3:40PM EDT | 2025-01-17 | 2.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AA260116C00045000 | 2024-05-01 3:36PM EDT | 2026-01-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503P00045000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 10.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AA240517P00045000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240621P00045000 | 2024-04-26 12:07PM EDT | 2024-06-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240719P00045000 | 2024-04-29 2:09PM EDT | 2024-07-19 | 8.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240920P00045000 | 2024-04-30 11:45AM EDT | 2024-09-20 | 10.45 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| AA241018P00045000 | 2024-04-30 10:34AM EDT | 2024-10-18 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA250117P00045000 | 2024-05-01 11:07AM EDT | 2025-01-17 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA260116P00045000 | 2024-04-03 3:28PM EDT | 2026-01-16 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.