Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426C00025000 | 2024-03-22 3:47PM EDT | 2024-04-26 | 6.75 | 9.50 | 11.65 | 0.00 | - | 1 | 1 | 304.30% |
| AA240517C00025000 | 2024-04-23 2:30PM EDT | 2024-05-17 | 11.20 | 11.05 | 11.85 | -0.50 | -4.27% | 11 | 501 | 108.20% |
| AA240621C00025000 | 2024-04-19 1:02PM EDT | 2024-06-21 | 11.08 | 10.30 | 12.20 | 0.00 | - | 13 | 1,590 | 58.59% |
| AA240719C00025000 | 2024-04-17 3:16PM EDT | 2024-07-19 | 11.80 | 11.00 | 12.60 | 0.00 | - | 2 | 499 | 69.68% |
| AA240920C00025000 | 2024-04-18 3:08PM EDT | 2024-09-20 | 11.90 | 10.90 | 13.55 | 0.00 | - | 29 | 186 | 62.33% |
| AA241018C00025000 | 2024-04-23 10:53AM EDT | 2024-10-18 | 12.17 | 11.80 | 13.55 | +0.17 | +1.42% | 40 | 160 | 65.16% |
| AA250117C00025000 | 2024-04-23 3:31PM EDT | 2025-01-17 | 13.30 | 13.10 | 14.40 | +0.24 | +1.84% | 2 | 731 | 66.97% |
| AA260116C00025000 | 2024-04-18 10:06AM EDT | 2026-01-16 | 15.18 | 15.25 | 16.80 | 0.00 | - | 3 | 291 | 61.38% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426P00025000 | 2024-04-03 3:59PM EDT | 2024-04-26 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 12 | 311.33% |
| AA240503P00025000 | 2024-04-15 12:34PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.57 | 0.00 | - | 4 | 13 | 150.59% |
| AA240510P00025000 | 2024-04-18 3:28PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 98.05% |
| AA240517P00025000 | 2024-04-23 2:10PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.16 | +0.02 | +66.67% | 291 | 1,532 | 78.91% |
| AA240524P00025000 | 2024-04-17 9:46AM EDT | 2024-05-24 | 0.11 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 110.94% |
| AA240621P00025000 | 2024-04-23 12:16PM EDT | 2024-06-21 | 0.25 | 0.10 | 0.25 | +0.12 | +92.31% | 22 | 8,755 | 57.62% |
| AA240719P00025000 | 2024-04-22 12:18PM EDT | 2024-07-19 | 0.33 | 0.29 | 0.32 | 0.00 | - | 1 | 2,133 | 54.10% |
| AA240920P00025000 | 2024-04-18 2:07PM EDT | 2024-09-20 | 0.79 | 0.64 | 0.69 | -0.01 | -1.25% | 1 | 4,719 | 51.42% |
| AA241018P00025000 | 2024-04-23 2:48PM EDT | 2024-10-18 | 0.86 | 0.86 | 0.90 | -0.17 | -16.50% | 13 | 162 | 51.76% |
| AA250117P00025000 | 2024-04-23 9:56AM EDT | 2025-01-17 | 1.47 | 1.42 | 1.57 | -0.03 | -2.00% | 115 | 14,530 | 51.42% |
| AA260116P00025000 | 2024-04-22 2:10PM EDT | 2026-01-16 | 3.25 | 3.20 | 3.40 | 0.00 | - | 39 | 2,436 | 49.37% |
© 2024 Yahoo. All rights reserved.