Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00020000 | 2024-04-16 12:56PM EDT | 2024-05-17 | 16.15 | 17.10 | 17.30 | 0.00 | - | 5 | 24 | 159.38% |
| AA240621C00020000 | 2024-05-01 1:37PM EDT | 2024-06-21 | 14.11 | 17.20 | 17.45 | 0.00 | - | 5 | 157 | 100.39% |
| AA240719C00020000 | 2024-03-07 10:45AM EDT | 2024-07-19 | 10.10 | 15.80 | 17.85 | 0.00 | - | 1 | 248 | 110.45% |
| AA240920C00020000 | 2024-04-03 2:51PM EDT | 2024-09-20 | 18.15 | 16.85 | 17.80 | 0.00 | - | 1 | 335 | 58.59% |
| AA241018C00020000 | 2024-04-26 10:47AM EDT | 2024-10-18 | 17.07 | 17.65 | 17.85 | 0.00 | - | 1 | 3 | 71.09% |
| AA250117C00020000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 17.65 | 18.10 | 19.25 | 0.00 | - | 4 | 527 | 76.68% |
| AA260116C00020000 | 2024-04-22 3:11PM EDT | 2026-01-16 | 19.27 | 19.70 | 20.05 | 0.00 | - | 20 | 189 | 62.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00020000 | 2024-04-16 11:29AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.13 | 0.00 | - | 240 | 294 | 168.75% |
| AA240621P00020000 | 2024-04-29 10:53AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.14 | 0.00 | - | 25 | 10,288 | 87.11% |
| AA240719P00020000 | 2024-05-01 10:14AM EDT | 2024-07-19 | 0.11 | 0.00 | 0.18 | 0.00 | - | 26 | 3,370 | 71.09% |
| AA240920P00020000 | 2024-04-24 9:53AM EDT | 2024-09-20 | 0.20 | 0.05 | 0.31 | 0.00 | - | 10 | 833 | 59.28% |
| AA241018P00020000 | 2024-04-12 10:57AM EDT | 2024-10-18 | 0.40 | 0.08 | 0.40 | 0.00 | - | 1 | 115 | 57.32% |
| AA250117P00020000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 0.54 | 0.46 | 0.52 | 0.00 | - | 10 | 3,035 | 54.35% |
| AA260116P00020000 | 2024-05-06 11:36AM EDT | 2026-01-16 | 1.63 | 1.58 | 1.75 | -0.15 | -8.43% | 2 | 221 | 51.05% |
© 2024 Yahoo. All rights reserved.