Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426C00045000 | 2024-04-16 3:50PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 135.94% |
| AA240503C00045000 | 2024-04-19 9:55AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.09 | +0.01 | +33.33% | 25 | 23 | 61.33% |
| AA240510C00045000 | 2024-04-16 11:33AM EDT | 2024-05-10 | 0.19 | 0.03 | 0.29 | 0.00 | - | 10 | 1 | 63.67% |
| AA240517C00045000 | 2024-04-19 3:19PM EDT | 2024-05-17 | 0.18 | 0.16 | 0.20 | +0.04 | +28.57% | 56 | 803 | 56.64% |
| AA240621C00045000 | 2024-04-19 3:19PM EDT | 2024-06-21 | 0.55 | 0.51 | 0.56 | +0.01 | +1.85% | 48 | 3,795 | 50.24% |
| AA240719C00045000 | 2024-04-19 2:31PM EDT | 2024-07-19 | 1.00 | 0.93 | 1.00 | +0.06 | +6.38% | 356 | 9,613 | 50.98% |
| AA240920C00045000 | 2024-04-18 11:31AM EDT | 2024-09-20 | 1.99 | 1.78 | 1.87 | 0.00 | - | 5 | 1,755 | 50.85% |
| AA241018C00045000 | 2024-04-19 12:26PM EDT | 2024-10-18 | 2.26 | 2.23 | 2.30 | +0.11 | +5.12% | 624 | 405 | 51.78% |
| AA250117C00045000 | 2024-04-19 3:34PM EDT | 2025-01-17 | 3.50 | 3.40 | 3.55 | -0.14 | -3.85% | 4 | 3,493 | 52.86% |
| AA260116C00045000 | 2024-04-19 11:15AM EDT | 2026-01-16 | 7.51 | 6.50 | 8.25 | +0.51 | +7.29% | 4 | 233 | 55.64% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621P00045000 | 2024-04-18 10:00AM EDT | 2024-06-21 | 10.74 | 8.85 | 10.65 | 0.00 | - | 10 | 131 | 66.16% |
| AA240719P00045000 | 2024-04-17 3:55PM EDT | 2024-07-19 | 10.40 | 9.05 | 10.65 | 0.00 | - | 1 | 140 | 55.03% |
| AA240920P00045000 | 2024-04-19 12:49PM EDT | 2024-09-20 | 10.65 | 9.15 | 10.75 | +0.45 | +4.41% | 3 | 123 | 43.73% |
| AA241018P00045000 | 2024-04-19 12:40PM EDT | 2024-10-18 | 10.95 | 10.85 | 11.05 | +1.00 | +10.05% | 2 | 26 | 43.92% |
| AA250117P00045000 | 2024-04-18 9:53AM EDT | 2025-01-17 | 12.67 | 11.65 | 11.85 | 0.00 | - | 30 | 3,585 | 43.34% |
| AA260116P00045000 | 2024-04-03 3:28PM EDT | 2026-01-16 | 13.25 | 13.80 | 14.10 | 0.00 | - | 2 | 7 | 40.97% |
© 2024 Yahoo. All rights reserved.