Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240607C00050000 | 2024-06-03 3:33PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AA240614C00050000 | 2024-06-03 1:43PM EDT | 2024-06-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AA240621C00050000 | 2024-06-03 3:45PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| AA240628C00050000 | 2024-06-03 9:46AM EDT | 2024-06-28 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AA240705C00050000 | 2024-06-03 11:13AM EDT | 2024-07-05 | 0.81 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| AA240712C00050000 | 2024-06-03 11:11AM EDT | 2024-07-12 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| AA240719C00050000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 1.12 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| AA240816C00050000 | 2024-06-03 3:56PM EDT | 2024-08-16 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AA240920C00050000 | 2024-06-03 3:23PM EDT | 2024-09-20 | 2.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AA241018C00050000 | 2024-06-03 2:43PM EDT | 2024-10-18 | 3.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AA250117C00050000 | 2024-06-03 3:41PM EDT | 2025-01-17 | 5.06 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 3.13% |
| AA260116C00050000 | 2024-05-31 11:30AM EDT | 2026-01-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240614P00050000 | 2024-05-29 10:53AM EDT | 2024-06-14 | 6.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AA240621P00050000 | 2024-05-30 11:20AM EDT | 2024-06-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240719P00050000 | 2024-05-30 12:21PM EDT | 2024-07-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240816P00050000 | 2024-05-31 12:13PM EDT | 2024-08-16 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240920P00050000 | 2024-06-03 10:17AM EDT | 2024-09-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AA241018P00050000 | 2024-05-31 11:27AM EDT | 2024-10-18 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA250117P00050000 | 2024-05-30 1:20PM EDT | 2025-01-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA260116P00050000 | 2024-05-16 1:53PM EDT | 2026-01-16 | 14.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.