Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240712C00028000 | 2024-06-26 3:34PM EDT | 28.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240712C00031000 | 2024-06-28 3:09PM EDT | 31.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240712C00034000 | 2024-06-26 2:32PM EDT | 34.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA240712C00035000 | 2024-06-26 10:15AM EDT | 35.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240712C00036000 | 2024-06-20 9:44AM EDT | 36.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240712C00036500 | 2024-06-27 2:00PM EDT | 36.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240712C00037000 | 2024-06-28 12:53PM EDT | 37.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240712C00037500 | 2024-06-27 12:06PM EDT | 37.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240712C00038000 | 2024-06-28 2:20PM EDT | 38.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AA240712C00038500 | 2024-06-28 2:52PM EDT | 38.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AA240712C00039000 | 2024-06-28 2:12PM EDT | 39.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA240712C00039500 | 2024-06-28 3:57PM EDT | 39.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240712C00040000 | 2024-06-28 2:55PM EDT | 40.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| AA240712C00040500 | 2024-06-28 3:51PM EDT | 40.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| AA240712C00041000 | 2024-06-28 3:42PM EDT | 41.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AA240712C00041500 | 2024-06-28 2:47PM EDT | 41.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AA240712C00042000 | 2024-06-28 3:25PM EDT | 42.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AA240712C00042500 | 2024-06-28 11:24AM EDT | 42.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AA240712C00043000 | 2024-06-28 2:18PM EDT | 43.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AA240712C00043500 | 2024-06-28 3:58PM EDT | 43.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AA240712C00044000 | 2024-06-28 3:59PM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AA240712C00045000 | 2024-06-28 3:19PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AA240712C00046000 | 2024-06-27 10:08AM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240712C00047000 | 2024-06-24 10:52AM EDT | 47.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240712C00048000 | 2024-06-28 11:51AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AA240712C00049000 | 2024-06-21 2:45PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AA240712C00050000 | 2024-06-04 9:38AM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240712C00051000 | 2024-06-17 9:32AM EDT | 51.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240712C00052000 | 2024-06-24 11:47AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AA240712C00055000 | 2024-06-27 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240712P00030000 | 2024-06-10 1:44PM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AA240712P00031000 | 2024-06-21 3:11PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240712P00032000 | 2024-06-24 12:11PM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240712P00033000 | 2024-06-24 10:21AM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AA240712P00034000 | 2024-06-24 11:00AM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240712P00034500 | 2024-06-28 10:43AM EDT | 34.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AA240712P00035000 | 2024-06-28 3:02PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AA240712P00035500 | 2024-06-26 1:35PM EDT | 35.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AA240712P00036000 | 2024-06-27 12:08PM EDT | 36.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AA240712P00036500 | 2024-06-25 12:04PM EDT | 36.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AA240712P00037000 | 2024-06-28 12:40PM EDT | 37.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA240712P00037500 | 2024-06-28 2:01PM EDT | 37.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AA240712P00038000 | 2024-06-28 1:09PM EDT | 38.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| AA240712P00038500 | 2024-06-28 12:09PM EDT | 38.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| AA240712P00039000 | 2024-06-28 11:07AM EDT | 39.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| AA240712P00039500 | 2024-06-28 1:18PM EDT | 39.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| AA240712P00040000 | 2024-06-28 11:38AM EDT | 40.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AA240712P00040500 | 2024-06-28 3:54PM EDT | 40.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AA240712P00041000 | 2024-06-28 12:21PM EDT | 41.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA240712P00041500 | 2024-06-24 11:23AM EDT | 41.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240712P00042000 | 2024-06-28 12:16PM EDT | 42.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240712P00043000 | 2024-06-26 10:48AM EDT | 43.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240712P00044000 | 2024-06-27 10:02AM EDT | 44.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240712P00045000 | 2024-06-28 11:13AM EDT | 45.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.