Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00030000 | 2024-05-03 9:41AM EDT | 2024-05-10 | 7.82 | 5.20 | 9.45 | +1.22 | +18.48% | 1 | 8 | 81.25% |
| AA240517C00030000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 7.31 | 5.35 | 8.65 | +0.66 | +9.92% | 9 | 2,726 | 171.09% |
| AA240524C00030000 | 2024-05-03 1:10PM EDT | 2024-05-24 | 6.65 | 6.95 | 7.95 | 0.00 | - | 10 | 18 | 64.26% |
| AA240531C00030000 | 2024-05-02 12:13PM EDT | 2024-05-31 | 5.25 | 6.45 | 8.90 | 0.00 | - | 4 | 8 | 70.31% |
| AA240607C00030000 | 2024-04-26 9:42AM EDT | 2024-06-07 | 7.32 | 6.95 | 9.30 | 0.00 | - | 17 | 17 | 81.64% |
| AA240621C00030000 | 2024-05-06 3:41PM EDT | 2024-06-21 | 7.71 | 7.30 | 8.45 | +0.75 | +10.78% | 13 | 6,840 | 59.67% |
| AA240719C00030000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 8.00 | 6.10 | 10.20 | +0.43 | +5.68% | 1 | 2,207 | 54.35% |
| AA240920C00030000 | 2024-05-06 10:57AM EDT | 2024-09-20 | 9.00 | 7.90 | 9.70 | +0.70 | +8.43% | 33 | 1,451 | 50.88% |
| AA241018C00030000 | 2024-05-06 10:34AM EDT | 2024-10-18 | 9.50 | 9.15 | 9.60 | +1.30 | +15.85% | 1 | 400 | 54.37% |
| AA250117C00030000 | 2024-05-06 2:48PM EDT | 2025-01-17 | 10.55 | 10.35 | 10.80 | +0.55 | +5.50% | 3 | 6,196 | 56.25% |
| AA260116C00030000 | 2024-05-06 3:38PM EDT | 2026-01-16 | 13.79 | 13.15 | 14.80 | +0.49 | +3.68% | 87 | 310 | 58.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00030000 | 2024-05-02 11:44AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 18 | 109 | 89.06% |
| AA240517P00030000 | 2024-05-06 3:11PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.09 | -0.02 | -33.33% | 37 | 3,933 | 69.14% |
| AA240524P00030000 | 2024-05-06 12:57PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.10 | -0.31 | -83.78% | 10 | 185 | 55.08% |
| AA240531P00030000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 0.36 | 0.06 | 0.26 | 0.00 | - | 1 | 17 | 57.13% |
| AA240607P00030000 | 2024-05-02 3:12PM EDT | 2024-06-07 | 0.31 | 0.13 | 0.19 | 0.00 | - | 22 | 6 | 50.49% |
| AA240614P00030000 | 2024-05-06 1:01PM EDT | 2024-06-14 | 0.25 | 0.20 | 0.27 | -0.05 | -16.67% | 27 | 2 | 50.29% |
| AA240621P00030000 | 2024-05-06 2:54PM EDT | 2024-06-21 | 0.29 | 0.26 | 0.30 | -0.05 | -14.71% | 604 | 6,509 | 49.41% |
| AA240719P00030000 | 2024-05-06 3:40PM EDT | 2024-07-19 | 0.65 | 0.60 | 0.64 | -0.15 | -18.75% | 8 | 1,187 | 49.41% |
| AA240920P00030000 | 2024-05-06 10:21AM EDT | 2024-09-20 | 1.30 | 1.25 | 1.33 | -0.19 | -12.75% | 4 | 4,190 | 48.49% |
| AA241018P00030000 | 2024-05-06 3:57PM EDT | 2024-10-18 | 1.61 | 1.35 | 1.66 | -0.17 | -9.55% | 22 | 350 | 48.95% |
| AA250117P00030000 | 2024-05-06 11:48AM EDT | 2025-01-17 | 2.55 | 2.42 | 2.53 | -0.11 | -4.14% | 9 | 5,599 | 48.76% |
| AA260116P00030000 | 2024-05-01 11:54AM EDT | 2026-01-16 | 5.50 | 4.60 | 4.85 | 0.00 | - | 76 | 1,243 | 46.51% |
© 2024 Yahoo. All rights reserved.