Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240816C00022500 | 2024-05-28 1:46PM EDT | 22.50 | 20.90 | 16.20 | 17.30 | 0.00 | - | 1 | 1 | 81.45% |
| AA240816C00025000 | 2024-06-25 3:41PM EDT | 25.00 | 14.94 | 13.75 | 14.85 | +1.80 | +13.70% | 1 | 1 | 72.36% |
| AA240816C00030000 | 2024-06-20 9:32AM EDT | 30.00 | 8.73 | 9.80 | 10.00 | 0.00 | - | 3 | 14 | 71.19% |
| AA240816C00035000 | 2024-06-25 2:15PM EDT | 35.00 | 6.05 | 5.65 | 5.75 | -0.89 | -12.82% | 3 | 502 | 58.06% |
| AA240816C00040000 | 2024-06-26 10:08AM EDT | 40.00 | 2.66 | 2.67 | 2.69 | -0.69 | -20.60% | 9 | 2,432 | 52.12% |
| AA240816C00045000 | 2024-06-26 10:16AM EDT | 45.00 | 1.13 | 1.06 | 1.11 | -0.48 | -29.81% | 27 | 1,024 | 50.73% |
| AA240816C00050000 | 2024-06-25 3:59PM EDT | 50.00 | 0.48 | 0.39 | 0.44 | -0.14 | -22.58% | 42 | 902 | 51.27% |
| AA240816C00055000 | 2024-06-24 1:31PM EDT | 55.00 | 0.26 | 0.13 | 0.20 | 0.00 | - | 4 | 241 | 52.83% |
| AA240816C00060000 | 2024-06-21 2:43PM EDT | 60.00 | 0.19 | 0.04 | 0.75 | 0.00 | - | 1 | 328 | 75.24% |
| AA240816C00065000 | 2024-06-21 2:43PM EDT | 65.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 29 | 64.26% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240816P00025000 | 2024-05-23 1:20PM EDT | 25.00 | 0.09 | 0.02 | 0.23 | 0.00 | - | - | 0 | 67.38% |
| AA240816P00030000 | 2024-06-26 9:40AM EDT | 30.00 | 0.28 | 0.26 | 0.31 | +0.06 | +27.27% | 40 | 224 | 52.64% |
| AA240816P00035000 | 2024-06-25 3:34PM EDT | 35.00 | 1.00 | 1.04 | 1.06 | +0.20 | +25.00% | 28 | 479 | 47.07% |
| AA240816P00040000 | 2024-06-26 10:18AM EDT | 40.00 | 2.94 | 3.00 | 3.05 | +0.39 | +15.29% | 2 | 983 | 43.46% |
| AA240816P00045000 | 2024-06-25 12:22PM EDT | 45.00 | 6.15 | 6.35 | 6.50 | +0.15 | +2.50% | 22 | 649 | 40.43% |
| AA240816P00050000 | 2024-06-25 9:33AM EDT | 50.00 | 10.80 | 10.65 | 11.45 | +1.35 | +14.29% | 1 | 54 | 56.15% |
| AA240816P00055000 | 2024-06-21 2:43PM EDT | 55.00 | 14.45 | 15.50 | 16.40 | 0.00 | - | 1 | 2 | 68.46% |
© 2024 Yahoo. All rights reserved.