Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00020000 | 2024-04-16 12:56PM EDT | 2024-05-17 | 16.15 | 16.55 | 17.65 | 0.00 | - | 5 | 24 | 216.99% |
| AA240621C00020000 | 2024-05-01 1:37PM EDT | 2024-06-21 | 14.11 | 16.10 | 17.80 | 0.00 | - | 5 | 157 | 99.22% |
| AA240719C00020000 | 2024-03-07 10:45AM EDT | 2024-07-19 | 10.10 | 15.80 | 17.85 | 0.00 | - | 1 | 248 | 64.45% |
| AA240920C00020000 | 2024-04-03 2:51PM EDT | 2024-09-20 | 18.15 | 16.85 | 17.80 | 0.00 | - | 1 | 335 | 75.44% |
| AA241018C00020000 | 2024-04-26 10:47AM EDT | 2024-10-18 | 17.07 | 17.10 | 17.85 | 0.00 | - | 1 | 3 | 73.54% |
| AA250117C00020000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 17.65 | 15.65 | 17.90 | +0.05 | +0.28% | 4 | 529 | 68.41% |
| AA260116C00020000 | 2024-04-22 3:11PM EDT | 2026-01-16 | 19.27 | 18.30 | 19.70 | 0.00 | - | 20 | 189 | 56.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00020000 | 2024-04-16 11:29AM EDT | 2024-05-17 | 0.01 | 0.00 | 1.27 | 0.00 | - | 240 | 294 | 255.86% |
| AA240621P00020000 | 2024-04-29 10:53AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.66 | 0.00 | - | 25 | 10,288 | 113.28% |
| AA240719P00020000 | 2024-05-01 10:14AM EDT | 2024-07-19 | 0.11 | 0.00 | 0.83 | 0.00 | - | 26 | 3,370 | 94.73% |
| AA240920P00020000 | 2024-04-24 9:53AM EDT | 2024-09-20 | 0.20 | 0.06 | 0.99 | 0.00 | - | 10 | 833 | 74.37% |
| AA241018P00020000 | 2024-04-12 10:57AM EDT | 2024-10-18 | 0.40 | 0.09 | 1.02 | 0.00 | - | 1 | 115 | 68.85% |
| AA250117P00020000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 0.54 | 0.48 | 0.58 | +0.03 | +5.88% | 10 | 3,045 | 54.74% |
| AA260116P00020000 | 2024-05-03 11:37AM EDT | 2026-01-16 | 1.78 | 1.67 | 1.86 | -0.15 | -7.77% | 1 | 221 | 51.69% |
© 2024 Yahoo. All rights reserved.