Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00024000 | 2024-04-30 9:59AM EDT | 24.00 | 12.30 | 11.20 | 15.15 | 0.00 | - | - | 11 | 459.96% |
| AA240510C00026000 | 2024-04-15 3:04PM EDT | 26.00 | 10.82 | 10.25 | 12.40 | 0.00 | - | 16 | 6 | 115.63% |
| AA240510C00028000 | 2024-05-01 12:08PM EDT | 28.00 | 6.10 | 7.50 | 11.45 | 0.00 | - | 5 | 22 | 158.20% |
| AA240510C00029000 | 2024-05-03 12:27PM EDT | 29.00 | 7.46 | 7.45 | 9.95 | 0.00 | - | 1 | 3 | 178.71% |
| AA240510C00030000 | 2024-05-03 9:41AM EDT | 30.00 | 7.82 | 5.20 | 9.45 | +1.22 | +18.48% | 1 | 8 | 71.88% |
| AA240510C00030500 | 2024-05-01 9:33AM EDT | 30.50 | 4.88 | 4.95 | 8.85 | 0.00 | - | - | 3 | 103.13% |
| AA240510C00031000 | 2024-05-06 11:52AM EDT | 31.00 | 6.10 | 4.45 | 8.00 | +0.51 | +9.12% | 3 | 47 | 257.81% |
| AA240510C00031500 | 2024-05-01 3:31PM EDT | 31.50 | 3.35 | 3.70 | 7.95 | 0.00 | - | - | 4 | 59.38% |
| AA240510C00032000 | 2024-05-06 11:56AM EDT | 32.00 | 5.20 | 3.25 | 6.45 | +0.73 | +16.33% | 1 | 17 | 191.60% |
| AA240510C00032500 | 2024-05-01 12:28PM EDT | 32.50 | 2.14 | 2.71 | 6.85 | 0.00 | - | 28 | 27 | 245.70% |
| AA240510C00033000 | 2024-05-06 2:13PM EDT | 33.00 | 4.15 | 3.70 | 5.90 | +0.40 | +10.67% | 2 | 77 | 116.60% |
| AA240510C00033500 | 2024-05-06 3:38PM EDT | 33.50 | 3.89 | 2.93 | 4.85 | +0.74 | +23.49% | 4 | 21 | 60.55% |
| AA240510C00034000 | 2024-05-06 11:51AM EDT | 34.00 | 3.20 | 2.90 | 4.40 | +0.62 | +24.03% | 58 | 53 | 84.77% |
| AA240510C00034500 | 2024-05-06 3:17PM EDT | 34.50 | 2.99 | 2.60 | 3.70 | +1.51 | +102.03% | 13 | 23 | 75.98% |
| AA240510C00035000 | 2024-05-06 12:18PM EDT | 35.00 | 2.19 | 2.38 | 2.52 | +0.23 | +11.73% | 9 | 169 | 55.47% |
| AA240510C00035500 | 2024-05-06 10:10AM EDT | 35.50 | 2.50 | 1.81 | 2.09 | +1.01 | +67.79% | 28 | 162 | 53.13% |
| AA240510C00036000 | 2024-05-06 3:21PM EDT | 36.00 | 1.66 | 1.55 | 1.76 | +0.36 | +27.69% | 103 | 357 | 56.06% |
| AA240510C00036500 | 2024-05-06 3:59PM EDT | 36.50 | 1.23 | 1.23 | 1.27 | +0.28 | +29.47% | 72 | 525 | 46.09% |
| AA240510C00037000 | 2024-05-06 3:59PM EDT | 37.00 | 0.92 | 0.90 | 0.96 | +0.07 | +8.24% | 213 | 561 | 45.51% |
| AA240510C00037500 | 2024-05-06 3:50PM EDT | 37.50 | 0.63 | 0.66 | 0.70 | -0.02 | -3.08% | 298 | 524 | 45.02% |
| AA240510C00038000 | 2024-05-06 3:54PM EDT | 38.00 | 0.46 | 0.45 | 0.49 | +0.01 | +2.22% | 784 | 1,069 | 44.53% |
| AA240510C00038500 | 2024-05-06 3:59PM EDT | 38.50 | 0.33 | 0.29 | 0.34 | +0.03 | +10.00% | 70 | 170 | 44.92% |
| AA240510C00039000 | 2024-05-06 3:38PM EDT | 39.00 | 0.22 | 0.19 | 0.23 | -0.03 | -12.00% | 106 | 180 | 45.31% |
| AA240510C00039500 | 2024-05-06 3:42PM EDT | 39.50 | 0.14 | 0.12 | 0.15 | -0.02 | -12.50% | 65 | 55 | 45.51% |
| AA240510C00040000 | 2024-05-06 3:51PM EDT | 40.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 3,778 | 281 | 46.48% |
| AA240510C00040500 | 2024-05-06 2:25PM EDT | 40.50 | 0.06 | 0.05 | 0.07 | -0.17 | -73.91% | 16 | 33 | 47.85% |
| AA240510C00041000 | 2024-05-06 12:43PM EDT | 41.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 36 | 476 | 49.61% |
| AA240510C00041500 | 2024-05-06 11:05AM EDT | 41.50 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 92 | 41 | 52.34% |
| AA240510C00042000 | 2024-05-06 9:33AM EDT | 42.00 | 0.05 | 0.01 | 0.08 | +0.01 | +25.00% | 1 | 24 | 58.20% |
| AA240510C00043000 | 2024-05-06 12:12PM EDT | 43.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 74 | 53.13% |
| AA240510C00044000 | 2024-05-06 11:55AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 562 | 60.94% |
| AA240510C00044500 | 2024-05-03 3:00PM EDT | 44.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 67.19% |
| AA240510C00045000 | 2024-05-01 11:45AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 153 | 67.19% |
| AA240510C00046000 | 2024-04-29 3:43PM EDT | 46.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 43 | 43 | 68.75% |
| AA240510C00047000 | 2024-04-30 9:54AM EDT | 47.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 155.86% |
| AA240510C00050000 | 2024-05-03 2:37PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 111.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00024000 | 2024-04-09 1:26PM EDT | 24.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 10 | 0 | 231.64% |
| AA240510P00025000 | 2024-04-18 3:28PM EDT | 25.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 199.61% |
| AA240510P00026000 | 2024-04-09 9:51AM EDT | 26.00 | 0.21 | 0.00 | 0.16 | 0.00 | - | 1 | 7 | 167.97% |
| AA240510P00027000 | 2024-04-23 10:30AM EDT | 27.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 200 | 10 | 156.25% |
| AA240510P00028000 | 2024-05-06 9:44AM EDT | 28.00 | 0.38 | 0.00 | 0.20 | +0.34 | +850.00% | 10 | 5 | 144.53% |
| AA240510P00029000 | 2024-05-01 3:31PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 960 | 1,028 | 95.31% |
| AA240510P00029500 | 2024-05-01 3:28PM EDT | 29.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 244 | 89.06% |
| AA240510P00030000 | 2024-05-02 11:44AM EDT | 30.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 18 | 109 | 79.69% |
| AA240510P00030500 | 2024-04-30 3:54PM EDT | 30.50 | 0.07 | 0.00 | 0.19 | 0.00 | - | - | 719 | 107.03% |
| AA240510P00031000 | 2024-05-02 2:49PM EDT | 31.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 25 | 959 | 72.66% |
| AA240510P00031500 | 2024-05-02 3:37PM EDT | 31.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 11 | 13 | 59.38% |
| AA240510P00032000 | 2024-05-06 3:58PM EDT | 32.00 | 0.05 | 0.01 | 0.03 | +0.01 | +25.00% | 14 | 62 | 64.06% |
| AA240510P00032500 | 2024-05-06 2:35PM EDT | 32.50 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 8 | 97 | 56.25% |
| AA240510P00033000 | 2024-05-06 1:09PM EDT | 33.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 144 | 484 | 55.47% |
| AA240510P00033500 | 2024-05-06 2:37PM EDT | 33.50 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 21 | 560 | 53.91% |
| AA240510P00034000 | 2024-05-06 2:43PM EDT | 34.00 | 0.05 | 0.02 | 0.06 | -0.10 | -66.67% | 43 | 411 | 52.34% |
| AA240510P00034500 | 2024-05-06 3:20PM EDT | 34.50 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 77 | 920 | 47.27% |
| AA240510P00035000 | 2024-05-06 3:56PM EDT | 35.00 | 0.11 | 0.09 | 0.11 | -0.16 | -59.26% | 58 | 304 | 45.90% |
| AA240510P00035500 | 2024-05-06 3:46PM EDT | 35.50 | 0.16 | 0.15 | 0.17 | -0.27 | -62.79% | 147 | 74 | 44.53% |
| AA240510P00036000 | 2024-05-06 3:58PM EDT | 36.00 | 0.27 | 0.24 | 0.28 | -0.36 | -57.14% | 99 | 209 | 44.73% |
| AA240510P00036500 | 2024-05-06 3:20PM EDT | 36.50 | 0.38 | 0.37 | 0.41 | -0.50 | -56.82% | 61 | 151 | 43.56% |
| AA240510P00037000 | 2024-05-06 3:59PM EDT | 37.00 | 0.60 | 0.56 | 0.59 | -0.37 | -38.14% | 257 | 144 | 42.58% |
| AA240510P00037500 | 2024-05-06 3:00PM EDT | 37.50 | 0.92 | 0.80 | 0.85 | -1.98 | -68.28% | 286 | 26 | 43.36% |
| AA240510P00038000 | 2024-05-06 3:58PM EDT | 38.00 | 1.12 | 1.09 | 1.13 | -0.48 | -30.00% | 169 | 109 | 42.19% |
| AA240510P00038500 | 2024-05-06 10:07AM EDT | 38.50 | 1.17 | 1.43 | 1.53 | -2.18 | -65.07% | 1 | 18 | 45.51% |
| AA240510P00039000 | 2024-05-06 3:53PM EDT | 39.00 | 1.87 | 1.65 | 2.02 | -3.22 | -63.26% | 24 | 18 | 53.52% |
| AA240510P00039500 | 2024-04-29 3:23PM EDT | 39.50 | 2.46 | 2.22 | 2.53 | 0.00 | - | - | 3 | 62.31% |
| AA240510P00040000 | 2024-05-01 11:53AM EDT | 40.00 | 5.88 | 2.53 | 3.05 | 0.00 | - | 5 | 6 | 71.58% |
| AA240510P00041000 | 2024-04-26 12:07PM EDT | 41.00 | 4.70 | 2.68 | 4.90 | 0.00 | - | 1 | 1 | 59.38% |
© 2024 Yahoo. All rights reserved.