Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00030000 | 2024-05-03 9:41AM EDT | 2024-05-10 | 6.60 | 6.50 | 8.50 | +0.76 | +13.01% | 3 | 5 | 161.52% |
| AA240517C00030000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 6.65 | 6.15 | 7.00 | +0.98 | +17.28% | 15 | 2,730 | 79.30% |
| AA240524C00030000 | 2024-05-03 1:10PM EDT | 2024-05-24 | 6.65 | 5.95 | 7.05 | +1.02 | +18.12% | 10 | 21 | 68.36% |
| AA240531C00030000 | 2024-05-02 12:13PM EDT | 2024-05-31 | 5.25 | 5.55 | 8.70 | 0.00 | - | 4 | 8 | 63.38% |
| AA240607C00030000 | 2024-04-26 9:42AM EDT | 2024-06-07 | 7.32 | 6.05 | 7.20 | 0.00 | - | 17 | 17 | 60.16% |
| AA240621C00030000 | 2024-05-03 3:05PM EDT | 2024-06-21 | 6.96 | 6.40 | 7.80 | +0.79 | +12.80% | 52 | 6,846 | 69.97% |
| AA240719C00030000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 7.57 | 6.95 | 7.85 | +0.82 | +12.15% | 2 | 2,208 | 56.93% |
| AA240920C00030000 | 2024-05-03 12:20PM EDT | 2024-09-20 | 8.30 | 7.75 | 9.30 | +0.50 | +6.41% | 28 | 1,448 | 52.81% |
| AA241018C00030000 | 2024-05-02 2:23PM EDT | 2024-10-18 | 8.20 | 8.00 | 10.15 | 0.00 | - | 3 | 400 | 55.57% |
| AA250117C00030000 | 2024-05-03 2:57PM EDT | 2025-01-17 | 10.00 | 8.20 | 11.55 | +1.50 | +17.65% | 3 | 6,199 | 53.03% |
| AA260116C00030000 | 2024-04-29 1:36PM EDT | 2026-01-16 | 13.30 | 12.85 | 13.55 | -0.90 | -6.34% | 81 | 270 | 55.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00030000 | 2024-05-02 11:44AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 18 | 109 | 67.19% |
| AA240517P00030000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 29 | 3,922 | 58.98% |
| AA240524P00030000 | 2024-05-01 1:30PM EDT | 2024-05-24 | 0.37 | 0.06 | 1.36 | 0.00 | - | 57 | 185 | 92.29% |
| AA240531P00030000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 0.36 | 0.12 | 0.17 | 0.00 | - | 1 | 17 | 50.00% |
| AA240607P00030000 | 2024-05-02 3:12PM EDT | 2024-06-07 | 0.31 | 0.19 | 0.24 | 0.00 | - | 22 | 6 | 50.78% |
| AA240621P00030000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.34 | 0.32 | 0.38 | -0.19 | -35.85% | 83 | 6,507 | 48.93% |
| AA240719P00030000 | 2024-05-03 1:01PM EDT | 2024-07-19 | 0.80 | 0.69 | 0.94 | -0.29 | -26.61% | 44 | 1,144 | 50.78% |
| AA240920P00030000 | 2024-05-03 12:50PM EDT | 2024-09-20 | 1.49 | 1.39 | 1.45 | -0.13 | -8.02% | 15 | 4,185 | 48.17% |
| AA241018P00030000 | 2024-05-03 3:34PM EDT | 2024-10-18 | 1.78 | 1.73 | 1.77 | -0.41 | -18.72% | 3 | 349 | 48.44% |
| AA250117P00030000 | 2024-05-03 10:54AM EDT | 2025-01-17 | 2.66 | 2.57 | 2.65 | -0.20 | -6.99% | 6 | 5,598 | 48.36% |
| AA260116P00030000 | 2024-05-01 11:54AM EDT | 2026-01-16 | 5.50 | 4.75 | 5.00 | 0.00 | - | 76 | 1,243 | 46.45% |
© 2024 Yahoo. All rights reserved.