Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240920C00017500 | 2024-04-09 3:42PM EDT | 17.50 | 19.95 | 19.10 | 20.20 | 0.00 | - | 1 | 121 | 0.00% |
| AA240920C00020000 | 2024-04-03 2:51PM EDT | 20.00 | 18.15 | 16.85 | 17.80 | 0.00 | - | 1 | 335 | 0.00% |
| AA240920C00022500 | 2024-03-22 9:51AM EDT | 22.50 | 10.00 | 13.75 | 14.90 | 0.00 | - | 1 | 372 | 0.00% |
| AA240920C00025000 | 2024-06-20 10:45AM EDT | 25.00 | 14.07 | 14.10 | 14.70 | 0.00 | - | 1 | 181 | 60.06% |
| AA240920C00030000 | 2024-06-24 11:26AM EDT | 30.00 | 11.90 | 9.95 | 11.05 | 0.00 | - | 1 | 1,427 | 67.94% |
| AA240920C00035000 | 2024-06-26 10:37AM EDT | 35.00 | 6.24 | 6.05 | 6.20 | -1.26 | -16.80% | 7 | 1,483 | 51.20% |
| AA240920C00040000 | 2024-06-26 9:46AM EDT | 40.00 | 3.54 | 3.30 | 3.40 | -0.88 | -19.91% | 3 | 9,443 | 49.54% |
| AA240920C00045000 | 2024-06-26 10:38AM EDT | 45.00 | 1.72 | 1.66 | 1.69 | -0.62 | -26.50% | 7 | 2,378 | 48.32% |
| AA240920C00050000 | 2024-06-25 10:10AM EDT | 50.00 | 0.97 | 0.81 | 0.85 | -0.29 | -23.02% | 36 | 1,333 | 49.17% |
| AA240920C00055000 | 2024-06-21 3:50PM EDT | 55.00 | 0.68 | 0.36 | 0.42 | 0.00 | - | 9 | 465 | 50.00% |
| AA240920C00060000 | 2024-06-24 11:37AM EDT | 60.00 | 0.34 | 0.17 | 0.23 | 0.00 | - | 91 | 467 | 50.49% |
| AA240920C00065000 | 2024-06-18 11:35AM EDT | 65.00 | 0.04 | 0.04 | 0.52 | 0.00 | - | 5 | 412 | 61.43% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240920P00012500 | 2024-05-10 11:25AM EDT | 12.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1,920 | 4,427 | 108.98% |
| AA240920P00015000 | 2024-06-20 1:02PM EDT | 15.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 240 | 324 | 116.21% |
| AA240920P00017500 | 2024-06-20 1:04PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 720 | 3,119 | 50.00% |
| AA240920P00020000 | 2024-06-17 12:12PM EDT | 20.00 | 0.11 | 0.01 | 0.23 | 0.00 | - | 1 | 827 | 73.83% |
| AA240920P00022500 | 2024-05-22 11:50AM EDT | 22.50 | 0.18 | 0.05 | 0.45 | 0.00 | - | 3 | 1,604 | 71.78% |
| AA240920P00025000 | 2024-06-25 2:58PM EDT | 25.00 | 0.15 | 0.12 | 0.31 | -0.10 | -40.00% | 13 | 4,705 | 58.20% |
| AA240920P00030000 | 2024-06-25 12:43PM EDT | 30.00 | 0.51 | 0.53 | 0.60 | +0.06 | +13.33% | 84 | 4,392 | 50.49% |
| AA240920P00035000 | 2024-06-26 10:31AM EDT | 35.00 | 1.57 | 1.64 | 1.67 | +0.27 | +20.77% | 25 | 4,612 | 46.44% |
| AA240920P00040000 | 2024-06-26 10:18AM EDT | 40.00 | 3.60 | 3.80 | 3.90 | +0.55 | +18.03% | 3 | 1,636 | 44.97% |
| AA240920P00045000 | 2024-06-24 3:15PM EDT | 45.00 | 5.90 | 7.05 | 7.15 | 0.00 | - | 5 | 330 | 42.48% |
| AA240920P00050000 | 2024-06-24 12:02PM EDT | 50.00 | 9.70 | 11.25 | 11.40 | 0.00 | - | 1 | 196 | 42.87% |
| AA240920P00055000 | 2024-06-12 2:37PM EDT | 55.00 | 14.80 | 15.85 | 16.00 | 0.00 | - | 3 | 19 | 40.14% |
© 2024 Yahoo. All rights reserved.