Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:50.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240419C00050000 | 2024-04-15 12:04PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 329 | 112.50% |
| AA240426C00050000 | 2024-04-11 12:21PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.19 | 0.00 | - | - | 1 | 101.56% |
| AA240517C00050000 | 2024-04-15 9:51AM EDT | 2024-05-17 | 0.15 | 0.03 | 0.29 | 0.00 | - | 11 | 29 | 65.72% |
| AA240524C00050000 | 2024-04-15 10:04AM EDT | 2024-05-24 | 0.22 | 0.10 | 0.18 | 0.00 | - | 20 | 20 | 58.01% |
| AA240621C00050000 | 2024-04-16 9:50AM EDT | 2024-06-21 | 0.30 | 0.30 | 0.36 | -0.14 | -31.82% | 2 | 4,760 | 53.17% |
| AA240719C00050000 | 2024-04-16 3:32PM EDT | 2024-07-19 | 0.60 | 0.57 | 0.64 | -0.22 | -26.83% | 105 | 370 | 52.30% |
| AA240920C00050000 | 2024-04-16 3:16PM EDT | 2024-09-20 | 1.31 | 1.21 | 1.38 | -0.31 | -19.14% | 15 | 666 | 51.76% |
| AA241018C00050000 | 2024-04-16 10:34AM EDT | 2024-10-18 | 1.50 | 1.64 | 1.73 | -0.45 | -23.08% | 1 | 61 | 52.66% |
| AA250117C00050000 | 2024-04-15 3:29PM EDT | 2025-01-17 | 2.93 | 2.52 | 2.81 | 0.00 | - | 169 | 3,458 | 52.39% |
| AA260116C00050000 | 2024-04-16 2:44PM EDT | 2026-01-16 | 6.21 | 6.00 | 6.40 | -0.53 | -7.86% | 17 | 2,363 | 53.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240419P00050000 | 2024-04-02 10:15AM EDT | 2024-04-19 | 15.00 | 13.70 | 14.30 | 0.00 | - | 2 | 0 | 167.19% |
| AA240621P00050000 | 2024-04-08 1:06PM EDT | 2024-06-21 | 13.64 | 12.10 | 15.30 | 0.00 | - | 1 | 1 | 81.59% |
| AA240719P00050000 | 2024-04-04 12:37PM EDT | 2024-07-19 | 13.20 | 13.20 | 15.95 | 0.00 | - | 84 | 83 | 53.81% |
| AA240920P00050000 | 2024-04-16 1:27PM EDT | 2024-09-20 | 14.45 | 13.90 | 15.50 | +0.30 | +2.12% | 1 | 23 | 55.91% |
| AA241018P00050000 | 2024-04-15 11:50AM EDT | 2024-10-18 | 14.05 | 13.90 | 15.45 | 0.00 | - | 3 | 15 | 50.90% |
| AA250117P00050000 | 2024-04-08 10:00AM EDT | 2025-01-17 | 15.25 | 15.20 | 16.20 | 0.00 | - | 3 | 8 | 49.01% |
| AA260116P00050000 | 2024-01-16 3:35PM EDT | 2026-01-16 | 23.60 | 22.15 | 23.60 | 0.00 | - | - | 4 | 68.35% |
© 2024 Yahoo. All rights reserved.