Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240726C00030000 | 2024-06-25 2:17PM EDT | 30.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240726C00035000 | 2024-06-17 9:32AM EDT | 35.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240726C00036000 | 2024-06-28 10:20AM EDT | 36.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AA240726C00037000 | 2024-06-24 12:06PM EDT | 37.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240726C00038000 | 2024-06-28 2:27PM EDT | 38.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240726C00039000 | 2024-06-26 10:53AM EDT | 39.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240726C00040000 | 2024-06-28 3:52PM EDT | 40.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| AA240726C00041000 | 2024-06-28 3:59PM EDT | 41.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AA240726C00042000 | 2024-06-28 2:33PM EDT | 42.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AA240726C00043000 | 2024-06-27 3:50PM EDT | 43.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AA240726C00044000 | 2024-06-28 9:49AM EDT | 44.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA240726C00045000 | 2024-06-28 2:34PM EDT | 45.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AA240726C00046000 | 2024-06-27 11:17AM EDT | 46.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AA240726C00047000 | 2024-06-25 11:46AM EDT | 47.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA240726C00048000 | 2024-06-26 12:50PM EDT | 48.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA240726C00050000 | 2024-06-25 11:56AM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AA240726C00052000 | 2024-06-21 3:28PM EDT | 52.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240726P00025000 | 2024-06-14 9:30AM EDT | 25.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AA240726P00028000 | 2024-06-21 2:48PM EDT | 28.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AA240726P00029000 | 2024-06-27 12:25PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AA240726P00030000 | 2024-06-27 10:28AM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AA240726P00031000 | 2024-06-28 12:28PM EDT | 31.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240726P00032000 | 2024-06-25 2:38PM EDT | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AA240726P00033000 | 2024-06-25 11:46AM EDT | 33.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA240726P00034000 | 2024-06-28 11:42AM EDT | 34.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AA240726P00035000 | 2024-06-28 10:27AM EDT | 35.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AA240726P00036000 | 2024-06-28 12:16PM EDT | 36.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AA240726P00037000 | 2024-06-28 10:47AM EDT | 37.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AA240726P00038000 | 2024-06-25 9:32AM EDT | 38.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AA240726P00039000 | 2024-06-28 12:39PM EDT | 39.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AA240726P00040000 | 2024-06-28 2:22PM EDT | 40.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240726P00041000 | 2024-06-25 10:33AM EDT | 41.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240726P00042000 | 2024-06-27 3:53PM EDT | 42.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240726P00044000 | 2024-06-21 9:52AM EDT | 44.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA240726P00045000 | 2024-06-20 10:45AM EDT | 45.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.