Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:25.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA231215C00025000 | 2023-12-08 3:52PM EST | 2023-12-15 | 0.65 | 0.66 | 0.71 | -0.06 | -8.45% | 349 | 3,847 | 50.68% |
| AA231222C00025000 | 2023-12-08 2:16PM EST | 2023-12-22 | 0.95 | 0.95 | 1.00 | -0.02 | -2.06% | 58 | 232 | 50.68% |
| AA231229C00025000 | 2023-12-08 1:16PM EST | 2023-12-29 | 1.13 | 1.14 | 1.19 | +0.23 | +25.56% | 9 | 41 | 49.32% |
| AA240105C00025000 | 2023-12-07 12:53PM EST | 2024-01-05 | 1.18 | 1.34 | 1.40 | 0.00 | - | 14 | 30 | 50.34% |
| AA240112C00025000 | 2023-12-07 2:51PM EST | 2024-01-12 | 1.57 | 1.53 | 1.67 | +0.17 | +12.14% | 5 | 4 | 51.51% |
| AA240119C00025000 | 2023-12-08 3:58PM EST | 2024-01-19 | 1.95 | 1.96 | 2.00 | +0.05 | +2.63% | 33 | 3,323 | 58.30% |
| AA240126C00025000 | 2023-12-07 3:18PM EST | 2024-01-26 | 1.98 | - | - | 0.00 | - | - | - | 0.00% |
| AA240216C00025000 | 2023-12-08 3:54PM EST | 2024-02-16 | 2.43 | 2.45 | 2.49 | +0.04 | +1.67% | 193 | 4,611 | 56.45% |
| AA240315C00025000 | 2023-12-08 3:01PM EST | 2024-03-15 | 2.86 | 2.82 | 2.87 | +0.22 | +8.33% | 40 | 1,660 | 55.03% |
| AA240419C00025000 | 2023-12-08 1:40PM EST | 2024-04-19 | 3.50 | 3.30 | 3.40 | +0.51 | +17.06% | 145 | 670 | 55.71% |
| AA240621C00025000 | 2023-12-08 1:51PM EST | 2024-06-21 | 4.05 | 3.90 | 4.05 | +0.30 | +8.00% | 6 | 444 | 54.59% |
| AA240719C00025000 | 2023-12-07 3:46PM EST | 2024-07-19 | 4.30 | 4.20 | 4.30 | +0.11 | +2.63% | 1 | 44 | 54.64% |
| AA250117C00025000 | 2023-12-08 3:02PM EST | 2025-01-17 | 5.77 | 5.65 | 6.00 | +0.20 | +3.59% | 25 | 522 | 56.06% |
| AA260116C00025000 | 2023-12-08 10:51AM EST | 2026-01-16 | 7.98 | 7.60 | 8.10 | +0.68 | +9.32% | 1 | 81 | 55.55% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA231215P00025000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.67 | 0.62 | 0.67 | -0.19 | -22.09% | 194 | 8,605 | 49.22% |
| AA231222P00025000 | 2023-12-08 2:45PM EST | 2023-12-22 | 0.93 | 0.89 | 0.94 | -0.15 | -13.89% | 379 | 212 | 48.63% |
| AA231229P00025000 | 2023-12-08 3:33PM EST | 2023-12-29 | 1.08 | 1.03 | 1.10 | -0.17 | -13.60% | 5 | 1,029 | 46.39% |
| AA240105P00025000 | 2023-12-08 1:41PM EST | 2024-01-05 | 1.20 | 1.16 | 1.30 | -0.41 | -25.47% | 5 | 17 | 47.46% |
| AA240112P00025000 | 2023-12-07 2:45PM EST | 2024-01-12 | 1.41 | 1.39 | 1.46 | -0.31 | -18.02% | 2 | 77 | 47.66% |
| AA240119P00025000 | 2023-12-08 3:47PM EST | 2024-01-19 | 1.80 | 1.77 | 1.82 | -0.09 | -4.76% | 760 | 8,576 | 53.42% |
| AA240126P00025000 | 2023-12-07 12:23PM EST | 2024-01-26 | 2.21 | - | - | 0.00 | - | - | - | 0.00% |
| AA240216P00025000 | 2023-12-08 3:37PM EST | 2024-02-16 | 2.26 | 2.20 | 2.27 | -0.08 | -3.42% | 938 | 4,397 | 51.51% |
| AA240315P00025000 | 2023-12-08 12:26PM EST | 2024-03-15 | 2.61 | 2.54 | 2.58 | -0.03 | -1.14% | 43 | 8,389 | 50.24% |
| AA240419P00025000 | 2023-12-08 1:58PM EST | 2024-04-19 | 2.93 | 2.94 | 2.99 | -0.32 | -9.85% | 1,041 | 2,999 | 50.00% |
| AA240621P00025000 | 2023-12-08 1:45PM EST | 2024-06-21 | 3.42 | 3.45 | 3.55 | -0.26 | -7.07% | 10 | 4,729 | 48.98% |
| AA240719P00025000 | 2023-12-08 3:21PM EST | 2024-07-19 | 3.70 | 3.65 | 3.75 | -0.12 | -3.14% | 107 | 56 | 48.41% |
| AA250117P00025000 | 2023-12-08 1:39PM EST | 2025-01-17 | 4.80 | 4.75 | 4.90 | -0.20 | -4.00% | 7 | 6,606 | 47.16% |
| AA260116P00025000 | 2023-12-06 12:24PM EST | 2026-01-16 | 6.10 | 6.05 | 6.35 | 0.00 | - | 2 | 94 | 44.68% |
© 2023 Yahoo. All rights reserved.