Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250117C00012500 | 2024-03-05 4:04PM EDT | 12.50 | 14.85 | 23.05 | 24.15 | 0.00 | - | 1 | 35 | 0.00% |
| AA250117C00015000 | 2024-05-17 2:03PM EDT | 15.00 | 26.28 | 25.60 | 27.95 | 0.00 | - | 2 | 131 | 66.02% |
| AA250117C00017500 | 2024-05-24 10:35AM EDT | 17.50 | 24.81 | 24.40 | 25.85 | +5.21 | +26.58% | 3 | 240 | 88.23% |
| AA250117C00020000 | 2024-05-22 10:46AM EDT | 20.00 | 22.90 | 21.40 | 23.55 | 0.00 | - | 3 | 527 | 73.00% |
| AA250117C00022500 | 2024-05-24 2:46PM EDT | 22.50 | 19.98 | 19.15 | 21.50 | +0.08 | +0.40% | 1 | 489 | 70.31% |
| AA250117C00025000 | 2024-05-24 2:46PM EDT | 25.00 | 17.86 | 17.00 | 18.20 | -0.14 | -0.78% | 1 | 597 | 56.76% |
| AA250117C00030000 | 2024-05-24 10:35AM EDT | 30.00 | 14.06 | 14.00 | 14.20 | +0.91 | +6.92% | 3 | 6,150 | 59.74% |
| AA250117C00035000 | 2024-05-24 3:12PM EDT | 35.00 | 10.55 | 9.85 | 10.75 | +0.51 | +5.08% | 18 | 3,500 | 52.93% |
| AA250117C00040000 | 2024-05-24 2:46PM EDT | 40.00 | 7.64 | 7.75 | 7.90 | +0.19 | +2.55% | 2 | 7,259 | 53.67% |
| AA250117C00045000 | 2024-05-24 9:36AM EDT | 45.00 | 5.56 | 5.55 | 5.65 | +0.01 | +0.18% | 10 | 3,880 | 51.88% |
| AA250117C00050000 | 2024-05-24 11:48AM EDT | 50.00 | 3.95 | 3.90 | 4.00 | +0.30 | +8.22% | 2 | 5,279 | 50.76% |
| AA250117C00055000 | 2024-05-24 1:24PM EDT | 55.00 | 2.82 | 2.72 | 2.83 | +0.21 | +8.05% | 8 | 8,839 | 50.17% |
| AA250117C00060000 | 2024-05-24 3:40PM EDT | 60.00 | 1.94 | 1.90 | 1.99 | +0.06 | +3.19% | 30 | 1,755 | 50.27% |
| AA250117C00065000 | 2024-05-23 9:50AM EDT | 65.00 | 1.45 | 1.32 | 1.40 | 0.00 | - | 1 | 990 | 50.05% |
| AA250117C00070000 | 2024-05-24 9:41AM EDT | 70.00 | 1.02 | 0.92 | 1.00 | -0.13 | -11.30% | 1 | 1,485 | 50.12% |
| AA250117C00075000 | 2024-05-24 9:39AM EDT | 75.00 | 0.73 | 0.63 | 0.72 | +0.07 | +10.61% | 1 | 1,441 | 50.24% |
| AA250117C00080000 | 2024-05-24 10:22AM EDT | 80.00 | 0.50 | 0.44 | 0.52 | +0.06 | +13.64% | 111 | 1,613 | 50.37% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250117P00012500 | 2024-05-21 3:06PM EDT | 12.50 | 0.04 | 0.04 | 0.18 | 0.00 | - | 1 | 458 | 74.61% |
| AA250117P00015000 | 2024-05-24 3:12PM EDT | 15.00 | 0.08 | 0.08 | 0.19 | 0.00 | - | 26 | 745 | 66.02% |
| AA250117P00017500 | 2024-05-23 1:17PM EDT | 17.50 | 0.17 | 0.15 | 0.20 | 0.00 | - | 2 | 3,928 | 59.47% |
| AA250117P00020000 | 2024-05-23 1:17PM EDT | 20.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 2 | 3,019 | 57.91% |
| AA250117P00022500 | 2024-05-24 2:54PM EDT | 22.50 | 0.47 | 0.39 | 0.52 | -0.04 | -7.84% | 8 | 1,623 | 53.81% |
| AA250117P00025000 | 2024-05-24 3:12PM EDT | 25.00 | 0.72 | 0.70 | 0.79 | -0.08 | -10.00% | 26 | 14,532 | 52.61% |
| AA250117P00030000 | 2024-05-24 2:12PM EDT | 30.00 | 1.57 | 1.52 | 1.59 | -0.14 | -8.19% | 12 | 5,696 | 49.34% |
| AA250117P00035000 | 2024-05-24 3:37PM EDT | 35.00 | 2.95 | 2.91 | 3.05 | -0.25 | -7.81% | 13 | 7,298 | 47.36% |
| AA250117P00040000 | 2024-05-24 3:43PM EDT | 40.00 | 4.97 | 4.90 | 5.05 | -0.48 | -8.81% | 20 | 6,756 | 44.80% |
| AA250117P00045000 | 2024-05-24 3:43PM EDT | 45.00 | 7.69 | 7.60 | 8.70 | -0.46 | -5.64% | 2 | 4,862 | 49.95% |
| AA250117P00050000 | 2024-05-24 9:36AM EDT | 50.00 | 11.06 | 10.90 | 11.10 | -0.49 | -4.24% | 8 | 185 | 41.27% |
| AA250117P00055000 | 2024-05-24 2:46PM EDT | 55.00 | 15.10 | 14.70 | 15.90 | -5.97 | -28.33% | 1 | 2 | 48.19% |
| AA250117P00060000 | 2023-11-16 2:49PM EDT | 60.00 | 33.90 | 26.95 | 29.70 | 0.00 | - | 2 | 0 | 113.26% |
| AA250117P00065000 | 2024-05-24 2:46PM EDT | 65.00 | 23.55 | 23.10 | 24.30 | -11.30 | -32.42% | 1 | 1 | 44.53% |
| AA250117P00070000 | 2023-07-31 11:45AM EDT | 70.00 | 34.15 | 40.05 | 40.70 | 0.00 | - | 1 | 0 | 141.63% |
| AA250117P00075000 | 2023-04-27 10:03AM EDT | 75.00 | 39.10 | 40.65 | 41.85 | 0.00 | - | 8 | 0 | 116.11% |
| AA250117P00080000 | 2023-04-21 12:23PM EDT | 80.00 | 42.38 | 43.40 | 44.40 | 0.00 | - | 2 | 0 | 102.73% |
© 2024 Yahoo. All rights reserved.