Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240719C00022500 | 2024-06-07 3:35PM EDT | 2024-07-19 | 18.50 | 15.65 | 19.55 | 0.00 | - | 2 | 224 | 157.42% |
| AA240816C00022500 | 2024-05-28 1:46PM EDT | 2024-08-16 | 20.90 | 16.40 | 18.00 | 0.00 | - | 1 | 1 | 126.56% |
| AA240920C00022500 | 2024-03-22 9:51AM EDT | 2024-09-20 | 10.00 | 13.75 | 14.90 | 0.00 | - | 1 | 372 | 0.00% |
| AA241018C00022500 | 2024-05-01 1:01PM EDT | 2024-10-18 | 12.55 | 21.05 | 23.35 | 0.00 | - | 1 | 15 | 179.69% |
| AA250117C00022500 | 2024-06-04 11:22AM EDT | 2025-01-17 | 20.58 | 18.00 | 19.25 | 0.00 | - | 4 | 487 | 75.64% |
| AA260116C00022500 | 2024-05-06 3:38PM EDT | 2026-01-16 | 18.23 | 21.60 | 23.80 | 0.00 | - | 4 | 56 | 84.33% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240719P00022500 | 2024-06-20 1:02PM EDT | 2024-07-19 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 858 | 186.72% |
| AA240920P00022500 | 2024-05-22 11:50AM EDT | 2024-09-20 | 0.18 | 0.05 | 0.45 | 0.00 | - | 3 | 1,604 | 74.61% |
| AA241018P00022500 | 2024-06-24 1:31PM EDT | 2024-10-18 | 0.18 | 0.05 | 1.42 | 0.00 | - | 1 | 329 | 84.18% |
| AA250117P00022500 | 2024-06-25 9:32AM EDT | 2025-01-17 | 0.41 | 0.22 | 0.44 | 0.00 | - | 2 | 1,724 | 50.98% |
| AA250620P00022500 | 2024-06-24 12:05PM EDT | 2025-06-20 | 0.83 | 0.83 | 1.04 | 0.00 | - | 1 | 92 | 50.66% |
| AA260116P00022500 | 2024-06-27 12:06PM EDT | 2026-01-16 | 1.68 | 1.56 | 1.87 | 0.00 | - | 4 | 1,012 | 51.07% |
© 2024 Yahoo. All rights reserved.