Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:34.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00034000 | 2024-05-07 11:58AM EDT | 2024-05-10 | 3.65 | 3.55 | 3.70 | +0.45 | +14.06% | 6 | 82 | 69.53% |
| AA240517C00034000 | 2024-05-06 3:01PM EDT | 2024-05-17 | 3.40 | 3.70 | 3.90 | 0.00 | - | 65 | 383 | 55.96% |
| AA240524C00034000 | 2024-05-06 2:10PM EDT | 2024-05-24 | 3.60 | 3.60 | 4.00 | 0.00 | - | 2 | 36 | 53.42% |
| AA240531C00034000 | 2024-04-29 3:03PM EDT | 2024-05-31 | 4.34 | 3.55 | 4.10 | 0.00 | - | 1 | 27 | 48.98% |
| AA240607C00034000 | 2024-05-06 9:55AM EDT | 2024-06-07 | 4.08 | 3.35 | 4.30 | 0.00 | - | 1 | 13 | 49.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00034000 | 2024-05-07 12:46PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 12 | 409 | 51.56% |
| AA240517P00034000 | 2024-05-07 12:35PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.17 | -0.07 | -31.82% | 12 | 3,125 | 47.75% |
| AA240524P00034000 | 2024-05-06 12:13PM EDT | 2024-05-24 | 0.47 | 0.30 | 0.34 | 0.00 | - | 4 | 34 | 46.78% |
| AA240531P00034000 | 2024-05-06 3:46PM EDT | 2024-05-31 | 0.52 | 0.44 | 0.49 | -0.03 | -5.45% | 1 | 30 | 45.61% |
| AA240607P00034000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 0.78 | 0.59 | 0.65 | 0.00 | - | 1 | 63 | 45.46% |
| AA240614P00034000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 0.74 | 0.75 | 0.80 | 0.00 | - | 10 | 12 | 45.31% |
© 2024 Yahoo. All rights reserved.