Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426C00035000 | 2024-04-25 3:47PM EDT | 2024-04-26 | 1.01 | 0.00 | 0.00 | 0.00 | - | 651 | 1,377 | 0.00% |
| AA240503C00035000 | 2024-04-25 3:21PM EDT | 2024-05-03 | 1.65 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| AA240510C00035000 | 2024-04-25 11:25AM EDT | 2024-05-10 | 1.53 | 0.00 | 0.00 | 0.00 | - | 11 | 120 | 0.00% |
| AA240517C00035000 | 2024-04-25 3:31PM EDT | 2024-05-17 | 2.21 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
| AA240524C00035000 | 2024-04-25 1:44PM EDT | 2024-05-24 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
| AA240531C00035000 | 2024-04-25 10:49AM EDT | 2024-05-31 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA240621C00035000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| AA240719C00035000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 4.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AA240920C00035000 | 2024-04-25 12:36PM EDT | 2024-09-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 72 | 1,519 | 0.00% |
| AA241018C00035000 | 2024-04-25 1:57PM EDT | 2024-10-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 2,008 | 0.00% |
| AA250117C00035000 | 2024-04-25 10:31AM EDT | 2025-01-17 | 6.75 | 0.00 | 0.00 | 0.00 | - | 7 | 4,002 | 0.00% |
| AA260116C00035000 | 2024-04-25 3:39PM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 603 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426P00035000 | 2024-04-25 3:51PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 170 | 1,364 | 12.50% |
| AA240503P00035000 | 2024-04-25 3:13PM EDT | 2024-05-03 | 0.60 | 0.00 | 0.00 | 0.00 | - | 135 | 4,154 | 6.25% |
| AA240510P00035000 | 2024-04-25 12:39PM EDT | 2024-05-10 | 1.27 | 0.00 | 0.00 | 0.00 | - | 31 | 149 | 3.13% |
| AA240517P00035000 | 2024-04-25 2:42PM EDT | 2024-05-17 | 1.32 | 0.00 | 0.00 | 0.00 | - | 276 | 6,037 | 3.13% |
| AA240524P00035000 | 2024-04-25 10:01AM EDT | 2024-05-24 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| AA240531P00035000 | 2024-04-23 2:20PM EDT | 2024-05-31 | 1.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AA240621P00035000 | 2024-04-25 2:04PM EDT | 2024-06-21 | 2.13 | 0.00 | 0.00 | 0.00 | - | 78 | 6,713 | 1.56% |
| AA240719P00035000 | 2024-04-25 3:45PM EDT | 2024-07-19 | 2.72 | 0.00 | 0.00 | 0.00 | - | 271 | 1,494 | 1.56% |
| AA240920P00035000 | 2024-04-25 2:47PM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 86 | 2,610 | 1.56% |
| AA241018P00035000 | 2024-04-23 10:33AM EDT | 2024-10-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 534 | 1.56% |
| AA250117P00035000 | 2024-04-25 12:31PM EDT | 2025-01-17 | 5.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| AA260116P00035000 | 2024-04-23 12:30PM EDT | 2026-01-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 18 | 1,133 | 0.78% |
© 2024 Yahoo. All rights reserved.