Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240719C00015000 | 2024-03-05 11:54AM EDT | 15.00 | 12.14 | 21.90 | 22.75 | 0.00 | - | 1 | 10 | 0.00% |
| AA240719C00017500 | 2024-04-26 1:30PM EDT | 17.50 | 19.25 | 23.60 | 24.45 | 0.00 | - | 4 | 17 | 138.87% |
| AA240719C00020000 | 2024-03-07 10:45AM EDT | 20.00 | 10.10 | 15.80 | 17.85 | 0.00 | - | 1 | 248 | 0.00% |
| AA240719C00022500 | 2024-05-23 9:30AM EDT | 22.50 | 19.65 | 19.05 | 20.15 | 0.00 | - | 7 | 226 | 112.79% |
| AA240719C00025000 | 2024-05-13 12:06PM EDT | 25.00 | 15.37 | 15.00 | 17.60 | 0.00 | - | 4 | 507 | 118.70% |
| AA240719C00030000 | 2024-05-23 2:42PM EDT | 30.00 | 10.54 | 11.90 | 12.20 | 0.00 | - | 1 | 3,942 | 65.82% |
| AA240719C00035000 | 2024-05-23 2:25PM EDT | 35.00 | 6.46 | 6.75 | 7.70 | 0.00 | - | 10 | 1,200 | 58.01% |
| AA240719C00040000 | 2024-05-24 2:17PM EDT | 40.00 | 3.97 | 3.95 | 4.10 | +0.32 | +8.77% | 22 | 4,483 | 50.15% |
| AA240719C00045000 | 2024-05-24 1:54PM EDT | 45.00 | 1.72 | 1.78 | 1.83 | +0.20 | +13.16% | 16 | 13,828 | 48.78% |
| AA240719C00050000 | 2024-05-24 3:58PM EDT | 50.00 | 0.74 | 0.70 | 0.76 | +0.06 | +8.82% | 159 | 1,158 | 49.12% |
| AA240719C00055000 | 2024-05-24 2:37PM EDT | 55.00 | 0.27 | 0.26 | 0.32 | +0.02 | +8.00% | 12 | 9,073 | 50.68% |
| AA240719C00060000 | 2024-05-27 12:13AM EDT | 60.00 | 0.20 | 0.05 | 0.19 | 0.00 | - | - | 42 | 51.07% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240719P00015000 | 2024-05-07 10:27AM EDT | 15.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 73 | 103.13% |
| AA240719P00017500 | 2024-05-22 11:14AM EDT | 17.50 | 0.01 | 0.02 | 1.78 | 0.00 | - | 480 | 1,269 | 179.79% |
| AA240719P00020000 | 2024-05-17 3:20PM EDT | 20.00 | 0.01 | 0.00 | 1.91 | 0.00 | - | 20 | 3,370 | 158.69% |
| AA240719P00022500 | 2024-05-23 12:23PM EDT | 22.50 | 0.01 | 0.01 | 2.03 | 0.00 | - | 7 | 798 | 140.28% |
| AA240719P00025000 | 2024-05-24 3:52PM EDT | 25.00 | 0.07 | 0.04 | 0.18 | -0.01 | -12.50% | 2 | 2,103 | 71.48% |
| AA240719P00030000 | 2024-05-23 11:10AM EDT | 30.00 | 0.21 | 0.09 | 0.26 | 0.00 | - | 3 | 1,243 | 53.71% |
| AA240719P00035000 | 2024-05-24 12:34PM EDT | 35.00 | 0.63 | 0.60 | 0.67 | -0.16 | -20.25% | 14 | 1,523 | 48.44% |
| AA240719P00040000 | 2024-05-24 3:08PM EDT | 40.00 | 2.05 | 1.99 | 2.05 | -0.37 | -15.29% | 48 | 2,001 | 44.68% |
| AA240719P00045000 | 2024-05-23 11:09AM EDT | 45.00 | 5.20 | 4.70 | 4.85 | 0.00 | - | 3 | 686 | 43.12% |
| AA240719P00050000 | 2024-05-20 2:05PM EDT | 50.00 | 8.16 | 8.25 | 8.95 | 0.00 | - | 5 | 83 | 45.07% |
| AA240719P00055000 | 2024-05-27 12:13AM EDT | 55.00 | 11.84 | 13.30 | 13.50 | 0.00 | - | - | 1 | 42.38% |
© 2024 Yahoo. All rights reserved.