Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:32.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00032000 | 2024-05-08 12:50PM EDT | 2024-05-10 | 4.42 | 4.60 | 4.75 | -1.25 | -22.05% | 4 | 16 | 82.03% |
| AA240517C00032000 | 2024-05-07 2:45PM EDT | 2024-05-17 | 5.70 | 4.65 | 5.85 | 0.00 | - | 1 | 7 | 96.97% |
| AA240524C00032000 | 2024-05-06 2:18PM EDT | 2024-05-24 | 5.25 | 4.65 | 5.40 | 0.00 | - | 1 | 14 | 62.70% |
| AA240531C00032000 | 2024-05-06 11:54AM EDT | 2024-05-31 | 5.45 | 4.85 | 5.90 | 0.00 | - | 1 | 45 | 67.58% |
| AA240607C00032000 | 2024-05-03 11:33AM EDT | 2024-06-07 | 4.90 | 4.05 | 7.10 | 0.00 | - | 6 | 6 | 66.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00032000 | 2024-05-08 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 62.50% |
| AA240517P00032000 | 2024-05-07 3:50PM EDT | 2024-05-17 | 0.04 | 0.05 | 0.10 | 0.00 | - | 33 | 146 | 52.34% |
| AA240524P00032000 | 2024-05-08 12:43PM EDT | 2024-05-24 | 0.18 | 0.12 | 0.18 | +0.04 | +28.57% | 6 | 212 | 49.61% |
| AA240531P00032000 | 2024-05-07 2:22PM EDT | 2024-05-31 | 0.19 | 0.21 | 0.29 | 0.00 | - | 3 | 163 | 48.05% |
| AA240607P00032000 | 2024-05-08 1:53PM EDT | 2024-06-07 | 0.40 | 0.33 | 0.39 | +0.13 | +48.15% | 9 | 44 | 46.68% |
| AA240614P00032000 | 2024-05-07 2:39PM EDT | 2024-06-14 | 0.54 | 0.25 | 0.52 | +0.15 | +38.46% | 2 | 19 | 46.78% |
© 2024 Yahoo. All rights reserved.