Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524C00027000 | 2024-05-13 10:04AM EDT | 27.00 | 13.28 | 13.10 | 15.10 | 0.00 | - | 8 | 8 | 301.17% |
| AA240524C00028000 | 2024-05-14 10:51AM EDT | 28.00 | 12.33 | 12.50 | 14.15 | 0.00 | - | 2 | 0 | 167.97% |
| AA240524C00029000 | 2024-04-25 12:53PM EDT | 29.00 | 6.50 | 11.65 | 13.10 | 0.00 | - | 1 | 2 | 167.19% |
| AA240524C00030000 | 2024-05-17 3:49PM EDT | 30.00 | 11.14 | 11.10 | 12.20 | +3.60 | +47.75% | 3 | 18 | 195.70% |
| AA240524C00031000 | 2024-05-15 11:05AM EDT | 31.00 | 8.33 | 8.95 | 11.25 | 0.00 | - | 1 | 4 | 238.67% |
| AA240524C00032000 | 2024-05-13 10:39AM EDT | 32.00 | 7.65 | 9.10 | 10.15 | 0.00 | - | 1 | 13 | 161.91% |
| AA240524C00032500 | 2024-05-13 9:54AM EDT | 32.50 | 6.85 | 7.15 | 9.80 | 0.00 | - | 3 | 4 | 215.04% |
| AA240524C00033000 | 2024-05-17 1:46PM EDT | 33.00 | 8.05 | 8.10 | 9.10 | +0.55 | +7.33% | 2 | 25 | 144.34% |
| AA240524C00033500 | 2024-05-14 1:56PM EDT | 33.50 | 6.38 | 6.65 | 8.55 | 0.00 | - | 1 | 4 | 177.54% |
| AA240524C00034000 | 2024-05-16 10:23AM EDT | 34.00 | 6.38 | 7.10 | 8.10 | 0.00 | - | 1 | 28 | 129.69% |
| AA240524C00034500 | 2024-05-17 3:22PM EDT | 34.50 | 6.60 | 6.60 | 7.75 | +3.80 | +135.71% | 7 | 2 | 129.69% |
| AA240524C00035000 | 2024-05-16 11:54AM EDT | 35.00 | 5.55 | 6.10 | 7.15 | 0.00 | - | 4 | 104 | 117.68% |
| AA240524C00035500 | 2024-05-13 11:32AM EDT | 35.50 | 5.30 | 5.45 | 6.60 | 0.00 | - | 6 | 7 | 100.98% |
| AA240524C00036000 | 2024-05-16 11:51AM EDT | 36.00 | 4.50 | 5.05 | 5.50 | 0.00 | - | 5 | 100 | 61.72% |
| AA240524C00036500 | 2024-05-17 3:58PM EDT | 36.50 | 4.83 | 4.60 | 4.80 | +1.58 | +48.62% | 2 | 14 | 61.33% |
| AA240524C00037000 | 2024-05-17 3:34PM EDT | 37.00 | 4.08 | 4.10 | 4.30 | +0.46 | +12.71% | 2 | 100 | 55.86% |
| AA240524C00037500 | 2024-05-17 2:02PM EDT | 37.50 | 3.50 | 3.60 | 4.80 | +0.52 | +17.45% | 2 | 23 | 86.72% |
| AA240524C00038000 | 2024-05-17 10:02AM EDT | 38.00 | 3.40 | 3.15 | 3.35 | +1.14 | +50.44% | 21 | 181 | 50.78% |
| AA240524C00038500 | 2024-05-17 3:59PM EDT | 38.50 | 2.73 | 2.74 | 2.91 | +1.06 | +63.47% | 19 | 67 | 50.20% |
| AA240524C00039000 | 2024-05-17 2:09PM EDT | 39.00 | 2.18 | 2.10 | 2.94 | +0.32 | +17.20% | 8 | 185 | 51.76% |
| AA240524C00039500 | 2024-05-17 3:48PM EDT | 39.50 | 1.92 | 1.92 | 2.01 | +0.41 | +27.15% | 25 | 111 | 43.65% |
| AA240524C00040000 | 2024-05-17 3:30PM EDT | 40.00 | 1.55 | 1.55 | 1.64 | +0.32 | +26.02% | 147 | 393 | 43.46% |
| AA240524C00040500 | 2024-05-17 3:41PM EDT | 40.50 | 1.25 | 1.26 | 1.30 | +0.23 | +22.55% | 88 | 96 | 42.77% |
| AA240524C00041000 | 2024-05-17 3:51PM EDT | 41.00 | 0.97 | 0.95 | 1.01 | +0.31 | +46.97% | 345 | 824 | 42.58% |
| AA240524C00041500 | 2024-05-16 11:32AM EDT | 41.50 | 0.56 | 0.44 | 0.48 | +0.16 | +40.00% | 3 | 93 | 28.81% |
| AA240524C00042000 | 2024-05-17 3:59PM EDT | 42.00 | 0.55 | 0.53 | 0.58 | +0.11 | +25.00% | 729 | 91 | 43.16% |
| AA240524C00042500 | 2024-05-17 3:42PM EDT | 42.50 | 0.38 | 0.39 | 0.44 | +0.08 | +26.67% | 272 | 59 | 44.14% |
| AA240524C00043000 | 2024-05-17 3:59PM EDT | 43.00 | 0.30 | 0.28 | 0.34 | +0.05 | +20.00% | 181 | 59 | 45.70% |
| AA240524C00043500 | 2024-05-16 2:17PM EDT | 43.50 | 0.18 | 0.13 | 0.17 | 0.00 | - | 9 | 11 | 40.43% |
| AA240524C00044000 | 2024-05-17 2:37PM EDT | 44.00 | 0.15 | 0.14 | 0.19 | +0.02 | +15.38% | 263 | 71 | 47.66% |
| AA240524C00044500 | 2024-05-15 12:35PM EDT | 44.50 | 0.06 | 0.06 | 0.22 | 0.00 | - | 5 | 6 | 55.57% |
| AA240524C00045000 | 2024-05-17 3:06PM EDT | 45.00 | 0.09 | 0.07 | 0.11 | +0.01 | +12.50% | 86 | 2 | 50.20% |
| AA240524C00046000 | 2024-05-17 3:33PM EDT | 46.00 | 0.05 | 0.03 | 0.48 | -0.10 | -66.67% | 68 | 16 | 74.22% |
| AA240524C00046500 | 2024-05-13 2:59PM EDT | 46.50 | 0.10 | 0.02 | 0.04 | 0.00 | - | 10 | 10 | 51.95% |
| AA240524C00047000 | 2024-05-15 2:50PM EDT | 47.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 22 | 53.13% |
| AA240524C00050000 | 2024-05-17 2:13PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 434 | 84 | 57.81% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524P00025000 | 2024-05-07 12:00PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 143.75% |
| AA240524P00026000 | 2024-05-07 11:59AM EDT | 26.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 125 | 253.91% |
| AA240524P00027000 | 2024-05-06 9:30AM EDT | 27.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 237.11% |
| AA240524P00028000 | 2024-05-17 2:43PM EDT | 28.00 | 0.01 | 0.00 | 0.75 | -0.36 | -97.30% | 2 | 114 | 220.51% |
| AA240524P00029000 | 2024-05-14 11:31AM EDT | 29.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 86 | 204.30% |
| AA240524P00030000 | 2024-05-16 1:54PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 125 | 258 | 188.67% |
| AA240524P00030500 | 2024-05-08 11:32AM EDT | 30.50 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 24 | 181.05% |
| AA240524P00031000 | 2024-05-16 1:49PM EDT | 31.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 8 | 123 | 145.70% |
| AA240524P00031500 | 2024-05-17 2:56PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 428 | 27 | 81.25% |
| AA240524P00032000 | 2024-05-17 3:52PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 5 | 152 | 75.00% |
| AA240524P00033000 | 2024-05-16 10:45AM EDT | 33.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 1 | 359 | 120.31% |
| AA240524P00033500 | 2024-05-14 11:35AM EDT | 33.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 514 | 75.00% |
| AA240524P00034000 | 2024-05-17 1:56PM EDT | 34.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 56 | 70.31% |
| AA240524P00034500 | 2024-05-15 12:51PM EDT | 34.50 | 0.07 | 0.01 | 0.03 | 0.00 | - | 20 | 21 | 65.63% |
| AA240524P00035000 | 2024-05-17 11:28AM EDT | 35.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 128 | 60.94% |
| AA240524P00035500 | 2024-05-17 1:08PM EDT | 35.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 2 | 83 | 56.25% |
| AA240524P00036000 | 2024-05-17 11:28AM EDT | 36.00 | 0.06 | 0.01 | 0.03 | -0.01 | -14.29% | 1 | 149 | 52.34% |
| AA240524P00036500 | 2024-05-17 1:50PM EDT | 36.50 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 31 | 54 | 50.78% |
| AA240524P00037000 | 2024-05-17 3:29PM EDT | 37.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 18 | 32 | 50.39% |
| AA240524P00037500 | 2024-05-17 3:10PM EDT | 37.50 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 18 | 65 | 48.83% |
| AA240524P00038000 | 2024-05-17 3:41PM EDT | 38.00 | 0.08 | 0.08 | 0.09 | -0.14 | -63.64% | 1,061 | 143 | 46.09% |
| AA240524P00038500 | 2024-05-17 3:28PM EDT | 38.50 | 0.14 | 0.12 | 0.14 | -0.16 | -53.33% | 42 | 44 | 45.70% |
| AA240524P00039000 | 2024-05-17 2:34PM EDT | 39.00 | 0.26 | 0.18 | 0.21 | -0.16 | -38.10% | 23 | 460 | 45.12% |
| AA240524P00039500 | 2024-05-17 3:52PM EDT | 39.50 | 0.31 | 0.27 | 0.32 | -0.29 | -48.33% | 80 | 231 | 45.51% |
| AA240524P00040000 | 2024-05-17 3:55PM EDT | 40.00 | 0.42 | 0.40 | 0.45 | -0.43 | -50.59% | 186 | 327 | 45.12% |
| AA240524P00040500 | 2024-05-17 3:59PM EDT | 40.50 | 0.60 | 0.56 | 0.60 | -0.55 | -47.83% | 34 | 96 | 43.85% |
| AA240524P00041000 | 2024-05-17 10:53AM EDT | 41.00 | 0.85 | 0.86 | 0.90 | -0.35 | -29.17% | 34 | 65 | 47.85% |
© 2024 Yahoo. All rights reserved.