Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426C00040000 | 2024-04-24 12:51PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 205 | 68.75% |
| AA240503C00040000 | 2024-04-24 3:13PM EDT | 2024-05-03 | 0.15 | 0.13 | 0.16 | -0.04 | -21.05% | 9 | 104 | 51.37% |
| AA240510C00040000 | 2024-04-23 3:02PM EDT | 2024-05-10 | 0.37 | 0.34 | 0.38 | 0.00 | - | 15 | 229 | 50.98% |
| AA240517C00040000 | 2024-04-24 3:36PM EDT | 2024-05-17 | 0.57 | 0.54 | 0.59 | -0.03 | -5.00% | 114 | 15,157 | 50.49% |
| AA240524C00040000 | 2024-04-24 3:40PM EDT | 2024-05-24 | 0.80 | 0.71 | 0.77 | +0.10 | +14.29% | 123 | 93 | 50.54% |
| AA240531C00040000 | 2024-04-24 3:51PM EDT | 2024-05-31 | 0.87 | 0.84 | 0.91 | -0.07 | -7.45% | 10 | 41 | 49.17% |
| AA240621C00040000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 1.38 | 1.33 | 1.37 | +0.01 | +0.73% | 138 | 7,778 | 48.39% |
| AA240719C00040000 | 2024-04-24 1:11PM EDT | 2024-07-19 | 2.05 | 2.05 | 2.10 | +0.01 | +0.49% | 145 | 1,481 | 50.54% |
| AA240920C00040000 | 2024-04-24 12:36PM EDT | 2024-09-20 | 3.15 | 3.15 | 3.25 | 0.00 | - | 13 | 3,327 | 50.93% |
| AA241018C00040000 | 2024-04-24 2:05PM EDT | 2024-10-18 | 3.67 | 3.60 | 3.75 | +0.12 | +3.38% | 50 | 1,278 | 51.51% |
| AA250117C00040000 | 2024-04-24 12:51PM EDT | 2025-01-17 | 5.05 | 4.95 | 5.10 | -0.05 | -0.98% | 10 | 7,356 | 52.83% |
| AA260116C00040000 | 2024-04-23 9:30AM EDT | 2026-01-16 | 8.28 | 8.60 | 8.85 | 0.00 | - | 2 | 2,895 | 54.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426P00040000 | 2024-04-24 2:54PM EDT | 2024-04-26 | 4.13 | 2.94 | 4.95 | -0.52 | -11.18% | 20 | 19 | 75.00% |
| AA240503P00040000 | 2024-04-22 10:10AM EDT | 2024-05-03 | 4.20 | 3.35 | 4.95 | 0.00 | - | 1 | 10 | 58.59% |
| AA240510P00040000 | 2024-04-18 12:13PM EDT | 2024-05-10 | 4.85 | 2.80 | 4.65 | 0.00 | - | 5 | 6 | 67.58% |
| AA240517P00040000 | 2024-04-24 12:55PM EDT | 2024-05-17 | 4.50 | 4.35 | 4.50 | -0.10 | -2.17% | 4 | 624 | 51.07% |
| AA240524P00040000 | 2024-04-19 11:50AM EDT | 2024-05-24 | 4.75 | 4.45 | 4.65 | 0.00 | - | 1 | 1 | 49.37% |
| AA240621P00040000 | 2024-04-24 12:55PM EDT | 2024-06-21 | 5.10 | 5.00 | 5.10 | 0.00 | - | 4 | 3,811 | 44.73% |
| AA240719P00040000 | 2024-04-24 9:50AM EDT | 2024-07-19 | 5.50 | 5.50 | 5.70 | -0.20 | -3.51% | 81 | 618 | 46.09% |
| AA240920P00040000 | 2024-04-24 11:02AM EDT | 2024-09-20 | 6.45 | 6.45 | 6.55 | 0.00 | - | 17 | 557 | 44.65% |
| AA241018P00040000 | 2024-04-23 10:06AM EDT | 2024-10-18 | 6.70 | 6.75 | 6.85 | 0.00 | - | 301 | 803 | 44.02% |
| AA250117P00040000 | 2024-04-23 10:23AM EDT | 2025-01-17 | 7.88 | 7.70 | 8.45 | 0.00 | - | 10 | 5,257 | 48.83% |
| AA260116P00040000 | 2024-04-23 12:30PM EDT | 2026-01-16 | 10.45 | 10.10 | 10.35 | 0.00 | - | 8 | 126 | 41.86% |
© 2024 Yahoo. All rights reserved.