Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:22.50
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA231215C00022500 | 2023-12-06 3:55PM EST | 2023-12-15 | 2.75 | 2.64 | 2.97 | -0.65 | -19.12% | 3 | 494 | 66.41% |
| AA240119C00022500 | 2023-12-06 3:30PM EST | 2024-01-19 | 3.60 | 3.50 | 3.60 | -0.02 | -0.55% | 2 | 557 | 59.86% |
| AA240216C00022500 | 2023-12-06 3:57PM EST | 2024-02-16 | 3.95 | 3.90 | 4.10 | -0.05 | -1.25% | 190 | 480 | 58.84% |
| AA240315C00022500 | 2023-12-06 10:22AM EST | 2024-03-15 | 4.70 | 4.25 | 4.40 | +0.30 | +6.82% | 1 | 398 | 57.06% |
| AA240419C00022500 | 2023-12-06 11:54AM EST | 2024-04-19 | 5.09 | 4.70 | 4.85 | +0.04 | +0.79% | 10 | 889 | 57.47% |
| AA240621C00022500 | 2023-12-01 12:02PM EST | 2024-06-21 | 7.50 | 5.30 | 5.50 | 0.00 | - | 2 | 150 | 56.96% |
| AA240719C00022500 | 2023-12-01 10:40AM EST | 2024-07-19 | 7.40 | 5.55 | 5.85 | 0.00 | - | 1 | 58 | 57.57% |
| AA250117C00022500 | 2023-12-06 9:41AM EST | 2025-01-17 | 7.45 | 6.95 | 7.10 | -0.05 | -0.67% | 2 | 62 | 56.84% |
| AA260116C00022500 | 2023-11-28 10:46AM EST | 2026-01-16 | 9.35 | 8.60 | 10.40 | 0.00 | - | 1 | 3 | 60.77% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA231208P00022500 | 2023-11-29 2:23PM EST | 2023-12-08 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 98 | 89.06% |
| AA231215P00022500 | 2023-12-06 1:53PM EST | 2023-12-15 | 0.08 | 0.10 | 0.12 | -0.04 | -33.33% | 36 | 2,131 | 56.64% |
| AA231222P00022500 | 2023-12-04 3:52PM EST | 2023-12-22 | 0.10 | 0.20 | 0.23 | +0.10 | - | - | 2 | 52.34% |
| AA240119P00022500 | 2023-12-06 3:58PM EST | 2024-01-19 | 0.81 | 0.77 | 0.80 | +0.04 | +5.19% | 126 | 9,475 | 54.69% |
| AA240216P00022500 | 2023-12-06 3:30PM EST | 2024-02-16 | 1.15 | 1.15 | 1.19 | +0.02 | +1.77% | 3 | 149 | 53.27% |
| AA240315P00022500 | 2023-12-06 12:29PM EST | 2024-03-15 | 1.34 | 1.42 | 1.47 | -0.06 | -4.29% | 7 | 2,145 | 51.37% |
| AA240419P00022500 | 2023-12-06 1:46PM EST | 2024-04-19 | 1.70 | 1.78 | 1.82 | -0.08 | -4.49% | 96 | 1,222 | 50.88% |
| AA240621P00022500 | 2023-12-06 3:41PM EST | 2024-06-21 | 2.30 | 2.26 | 2.32 | +0.69 | +42.86% | 11 | 1,180 | 50.00% |
| AA240719P00022500 | 2023-12-06 1:34PM EST | 2024-07-19 | 2.38 | 2.47 | 2.76 | +0.02 | +0.85% | 43 | 140 | 51.00% |
| AA250117P00022500 | 2023-12-05 9:42AM EST | 2025-01-17 | 3.30 | 3.50 | 3.65 | 0.00 | - | 15 | 1,304 | 48.88% |
| AA260116P00022500 | 2023-12-04 3:36PM EST | 2026-01-16 | 4.45 | 4.80 | 5.00 | 0.00 | - | 10 | 54 | 45.95% |
© 2023 Yahoo. All rights reserved.