Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240802C00025000 | 2024-06-24 9:33AM EDT | 25.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240802C00029000 | 2024-06-26 9:53AM EDT | 29.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240802C00033000 | 2024-06-25 12:44PM EDT | 33.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240802C00035000 | 2024-06-25 9:31AM EDT | 35.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240802C00036000 | 2024-06-17 10:42AM EDT | 36.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240802C00037000 | 2024-06-26 10:03AM EDT | 37.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240802C00038000 | 2024-06-28 11:34AM EDT | 38.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AA240802C00039000 | 2024-06-28 12:05PM EDT | 39.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240802C00040000 | 2024-06-28 10:00AM EDT | 40.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AA240802C00041000 | 2024-06-27 2:39PM EDT | 41.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AA240802C00042000 | 2024-06-24 12:28PM EDT | 42.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AA240802C00043000 | 2024-06-28 2:54PM EDT | 43.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AA240802C00044000 | 2024-06-27 2:20PM EDT | 44.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AA240802C00045000 | 2024-06-27 3:42PM EDT | 45.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AA240802C00046000 | 2024-06-27 12:48PM EDT | 46.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AA240802C00047000 | 2024-06-26 1:38PM EDT | 47.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AA240802C00048000 | 2024-06-27 12:28PM EDT | 48.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AA240802C00050000 | 2024-06-28 2:15PM EDT | 50.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA240802C00051000 | 2024-06-21 2:38PM EDT | 51.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240802P00025000 | 2024-06-17 1:19PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AA240802P00028000 | 2024-06-27 11:19AM EDT | 28.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AA240802P00029000 | 2024-06-28 11:29AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AA240802P00030000 | 2024-06-27 11:20AM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AA240802P00031000 | 2024-06-21 12:02PM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240802P00032000 | 2024-06-24 9:55AM EDT | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AA240802P00033000 | 2024-06-20 11:45AM EDT | 33.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AA240802P00034000 | 2024-06-27 3:57PM EDT | 34.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AA240802P00035000 | 2024-06-26 10:45AM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AA240802P00036000 | 2024-06-27 11:12AM EDT | 36.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AA240802P00037000 | 2024-06-27 1:18PM EDT | 37.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AA240802P00038000 | 2024-06-27 2:36PM EDT | 38.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AA240802P00039000 | 2024-06-27 2:36PM EDT | 39.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AA240802P00040000 | 2024-06-26 3:40PM EDT | 40.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA240802P00041000 | 2024-06-25 9:38AM EDT | 41.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240802P00042000 | 2024-06-14 11:57AM EDT | 42.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.