Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240705C00033000 | 2024-06-06 9:58AM EDT | 33.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AA240705C00035000 | 2024-06-25 2:32PM EDT | 35.00 | 5.07 | 0.00 | 0.00 | -0.78 | -13.33% | 3 | 5 | 0.00% |
| AA240705C00035500 | 2024-06-25 12:17PM EDT | 35.50 | 4.62 | 0.00 | 0.00 | +1.72 | +59.31% | 1 | 1 | 0.00% |
| AA240705C00036000 | 2024-06-18 1:02PM EDT | 36.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AA240705C00036500 | 2024-06-21 3:53PM EDT | 36.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AA240705C00037000 | 2024-06-21 9:34AM EDT | 37.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| AA240705C00037500 | 2024-06-24 11:35AM EDT | 37.50 | 3.78 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 0.00% |
| AA240705C00038000 | 2024-06-25 1:59PM EDT | 38.00 | 2.22 | 0.00 | 0.00 | -0.75 | -25.25% | 2 | 7 | 0.00% |
| AA240705C00038500 | 2024-06-21 2:21PM EDT | 38.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AA240705C00039000 | 2024-06-25 2:36PM EDT | 39.00 | 1.54 | 0.00 | 0.00 | -1.12 | -42.11% | 36 | 117 | 0.00% |
| AA240705C00039500 | 2024-06-25 3:58PM EDT | 39.50 | 1.27 | 0.00 | 0.00 | -0.93 | -42.27% | 4 | 19 | 0.00% |
| AA240705C00040000 | 2024-06-25 3:53PM EDT | 40.00 | 1.02 | 0.00 | 0.00 | -0.68 | -40.00% | 61 | 442 | 0.39% |
| AA240705C00040500 | 2024-06-25 3:23PM EDT | 40.50 | 0.73 | 0.00 | 0.00 | -0.67 | -47.86% | 17 | 55 | 3.13% |
| AA240705C00041000 | 2024-06-25 3:25PM EDT | 41.00 | 0.61 | 0.00 | 0.00 | -0.68 | -52.71% | 90 | 1,370 | 6.25% |
| AA240705C00041500 | 2024-06-25 3:26PM EDT | 41.50 | 0.41 | 0.00 | 0.00 | -0.61 | -59.80% | 8 | 69 | 6.25% |
| AA240705C00042000 | 2024-06-25 2:30PM EDT | 42.00 | 0.34 | 0.00 | 0.00 | -0.39 | -53.42% | 24 | 118 | 6.25% |
| AA240705C00042500 | 2024-06-25 3:40PM EDT | 42.50 | 0.25 | 0.00 | 0.00 | -0.43 | -63.24% | 36 | 137 | 12.50% |
| AA240705C00043000 | 2024-06-24 3:55PM EDT | 43.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 12.50% |
| AA240705C00043500 | 2024-06-25 9:44AM EDT | 43.50 | 0.17 | 0.00 | 0.00 | -0.22 | -56.41% | 3 | 5 | 12.50% |
| AA240705C00044000 | 2024-06-25 3:37PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | -0.15 | -60.00% | 2 | 37 | 12.50% |
| AA240705C00045000 | 2024-06-25 10:23AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | -0.09 | -60.00% | 6 | 54 | 12.50% |
| AA240705C00046000 | 2024-06-25 12:22PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | -0.11 | -73.33% | 11 | 41 | 25.00% |
| AA240705C00047000 | 2024-06-24 3:58PM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 598 | 539 | 25.00% |
| AA240705C00048000 | 2024-06-24 10:58AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| AA240705C00049000 | 2024-06-24 11:46AM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 25.00% |
| AA240705C00050000 | 2024-06-18 10:11AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 25.00% |
| AA240705C00051000 | 2024-06-14 10:33AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AA240705C00052000 | 2024-06-04 11:49AM EDT | 52.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 70 | 80 | 50.00% |
| AA240705C00053000 | 2024-06-04 2:25PM EDT | 53.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| AA240705C00055000 | 2024-06-25 10:35AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240705P00025000 | 2024-06-07 2:06PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| AA240705P00030000 | 2024-06-25 2:54PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | -0.07 | -87.50% | 20 | 37 | 50.00% |
| AA240705P00031000 | 2024-06-17 11:58AM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| AA240705P00032000 | 2024-06-18 3:14PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 25.00% |
| AA240705P00033000 | 2024-06-20 10:26AM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 25.00% |
| AA240705P00033500 | 2024-06-21 2:41PM EDT | 33.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 25.00% |
| AA240705P00034000 | 2024-06-21 10:52AM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 25.00% |
| AA240705P00034500 | 2024-06-21 2:40PM EDT | 34.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 25.00% |
| AA240705P00035000 | 2024-06-25 10:22AM EDT | 35.00 | 0.07 | 0.00 | 0.00 | +0.03 | +75.00% | 30 | 171 | 25.00% |
| AA240705P00036000 | 2024-06-25 2:39PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | +0.03 | +42.86% | 11 | 27 | 12.50% |
| AA240705P00036500 | 2024-06-25 12:33PM EDT | 36.50 | 0.14 | 0.00 | 0.00 | -0.31 | -68.89% | 3 | 11 | 12.50% |
| AA240705P00037000 | 2024-06-25 3:07PM EDT | 37.00 | 0.18 | 0.00 | 0.00 | +0.05 | +38.46% | 11 | 53 | 12.50% |
| AA240705P00037500 | 2024-06-25 3:55PM EDT | 37.50 | 0.24 | 0.00 | 0.00 | +0.09 | +60.00% | 13 | 24 | 12.50% |
| AA240705P00038000 | 2024-06-25 3:57PM EDT | 38.00 | 0.33 | 0.00 | 0.00 | +0.13 | +65.00% | 67 | 93 | 6.25% |
| AA240705P00038500 | 2024-06-25 3:26PM EDT | 38.50 | 0.48 | 0.00 | 0.00 | +0.08 | +20.00% | 24 | 81 | 6.25% |
| AA240705P00039000 | 2024-06-25 3:25PM EDT | 39.00 | 0.66 | 0.00 | 0.00 | +0.21 | +46.67% | 15 | 52 | 3.13% |
| AA240705P00039500 | 2024-06-25 2:23PM EDT | 39.50 | 0.85 | 0.00 | 0.00 | +0.26 | +44.07% | 10 | 16 | 1.56% |
| AA240705P00040000 | 2024-06-25 3:44PM EDT | 40.00 | 1.12 | 0.00 | 0.00 | +0.32 | +40.00% | 125 | 187 | 0.00% |
| AA240705P00041000 | 2024-06-25 1:42PM EDT | 41.00 | 1.72 | 0.00 | 0.00 | +0.51 | +42.15% | 3 | 49 | 0.00% |
| AA240705P00041500 | 2024-06-25 1:29PM EDT | 41.50 | 2.08 | 0.00 | 0.00 | +0.46 | +28.40% | 4 | 21 | 0.00% |
| AA240705P00042000 | 2024-06-25 3:54PM EDT | 42.00 | 2.43 | 0.00 | 0.00 | +0.40 | +19.70% | 2 | 15 | 0.00% |
| AA240705P00043000 | 2024-06-25 1:37PM EDT | 43.00 | 3.38 | 0.00 | 0.00 | +1.28 | +60.95% | 25 | 56 | 0.00% |
| AA240705P00044000 | 2024-06-12 9:30AM EDT | 44.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AA240705P00047000 | 2024-05-29 10:50AM EDT | 47.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240705P00053000 | 2024-05-30 3:28PM EDT | 53.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.