Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241018C00015000 | 2024-05-31 10:28AM EDT | 15.00 | 29.77 | 24.50 | 24.70 | 0.00 | - | 1 | 6 | 78.13% |
| AA241018C00017500 | 2024-05-08 1:58PM EDT | 17.50 | 19.32 | 22.70 | 24.55 | 0.00 | - | 1 | 1 | 141.55% |
| AA241018C00020000 | 2024-05-22 10:04AM EDT | 20.00 | 22.54 | 19.55 | 21.00 | 0.00 | - | 1 | 3 | 96.04% |
| AA241018C00022500 | 2024-05-01 1:01PM EDT | 22.50 | 12.55 | 21.05 | 23.35 | 0.00 | - | 1 | 15 | 181.25% |
| AA241018C00025000 | 2024-06-20 10:32AM EDT | 25.00 | 14.52 | 13.15 | 15.15 | 0.00 | - | 2 | 131 | 66.11% |
| AA241018C00030000 | 2024-06-21 3:54PM EDT | 30.00 | 11.70 | 10.55 | 11.05 | 0.00 | - | 2 | 509 | 58.45% |
| AA241018C00035000 | 2024-06-25 9:38AM EDT | 35.00 | 6.92 | 6.05 | 7.05 | -1.33 | -16.12% | 1 | 1,774 | 53.05% |
| AA241018C00040000 | 2024-06-25 12:17PM EDT | 40.00 | 4.53 | 4.10 | 4.25 | -0.76 | -14.37% | 3 | 1,019 | 50.37% |
| AA241018C00045000 | 2024-06-26 9:59AM EDT | 45.00 | 2.37 | 2.31 | 2.38 | -0.58 | -19.66% | 100 | 2,681 | 48.80% |
| AA241018C00050000 | 2024-06-24 3:54PM EDT | 50.00 | 1.35 | 1.26 | 1.33 | -0.35 | -20.59% | 2 | 441 | 48.98% |
| AA241018C00055000 | 2024-06-26 10:02AM EDT | 55.00 | 0.69 | 0.59 | 0.73 | -0.41 | -37.27% | 250 | 1,711 | 49.27% |
| AA241018C00060000 | 2024-06-24 2:25PM EDT | 60.00 | 0.53 | 0.21 | 0.48 | 0.00 | - | 2 | 39 | 51.86% |
| AA241018C00065000 | 2024-06-25 1:23PM EDT | 65.00 | 0.22 | 0.14 | 0.24 | -0.08 | -26.67% | 3 | 214 | 50.98% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241018P00015000 | 2024-04-23 2:35PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 50.00% |
| AA241018P00017500 | 2024-06-14 10:41AM EDT | 17.50 | 0.06 | 0.01 | 0.12 | 0.00 | - | 5 | 590 | 69.14% |
| AA241018P00020000 | 2024-05-30 2:31PM EDT | 20.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 5 | 115 | 65.33% |
| AA241018P00022500 | 2024-06-24 1:31PM EDT | 22.50 | 0.18 | 0.04 | 0.75 | 0.00 | - | 1 | 329 | 70.12% |
| AA241018P00025000 | 2024-06-24 2:22PM EDT | 25.00 | 0.25 | 0.12 | 0.36 | 0.00 | - | 1 | 183 | 52.64% |
| AA241018P00030000 | 2024-06-25 3:37PM EDT | 30.00 | 0.77 | 0.75 | 0.85 | +0.08 | +11.59% | 7 | 704 | 50.54% |
| AA241018P00035000 | 2024-06-25 3:02PM EDT | 35.00 | 1.94 | 1.99 | 2.06 | +0.18 | +10.23% | 3 | 1,033 | 47.19% |
| AA241018P00040000 | 2024-06-25 11:39AM EDT | 40.00 | 3.95 | 4.15 | 4.30 | +0.45 | +12.86% | 12 | 1,109 | 45.84% |
| AA241018P00045000 | 2024-06-20 9:48AM EDT | 45.00 | 8.25 | 7.30 | 7.40 | 0.00 | - | 3 | 244 | 43.63% |
| AA241018P00050000 | 2024-06-24 11:37AM EDT | 50.00 | 10.20 | 11.15 | 11.45 | 0.00 | - | 31 | 238 | 43.99% |
| AA241018P00055000 | 2024-06-03 2:53PM EDT | 55.00 | 12.10 | 14.75 | 16.90 | 0.00 | - | 1 | 1 | 61.57% |
© 2024 Yahoo. All rights reserved.