Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:31.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00031000 | 2024-05-06 11:52AM EDT | 2024-05-10 | 6.10 | 5.85 | 6.55 | +0.51 | +9.12% | 3 | 47 | 128.32% |
| AA240517C00031000 | 2024-04-23 9:45AM EDT | 2024-05-17 | 5.15 | 6.10 | 6.65 | 0.00 | - | - | 2 | 64.06% |
| AA240524C00031000 | 2024-04-29 10:28AM EDT | 2024-05-24 | 6.40 | 6.30 | 6.85 | 0.00 | - | 1 | 5 | 67.58% |
| AA240531C00031000 | 2024-05-02 12:25PM EDT | 2024-05-31 | 4.44 | 5.95 | 7.70 | 0.00 | - | 2 | 11 | 70.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00031000 | 2024-05-02 2:49PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.03 | 0.00 | - | 25 | 959 | 71.88% |
| AA240517P00031000 | 2024-05-06 9:33AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.20 | -0.03 | -37.50% | 1 | 78 | 65.63% |
| AA240524P00031000 | 2024-05-06 10:34AM EDT | 2024-05-24 | 0.08 | 0.09 | 0.12 | -0.08 | -50.00% | 4 | 28 | 52.15% |
| AA240531P00031000 | 2024-05-06 11:56AM EDT | 2024-05-31 | 0.20 | 0.14 | 0.18 | -0.03 | -13.04% | 2 | 127 | 50.59% |
| AA240607P00031000 | 2024-05-06 11:33AM EDT | 2024-06-07 | 0.24 | 0.22 | 0.26 | -0.11 | -31.43% | 100 | 19 | 49.41% |
© 2024 Yahoo. All rights reserved.