Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:39.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00039000 | 2024-05-06 9:33AM EDT | 2024-05-10 | 0.42 | 0.36 | 0.42 | +0.17 | +68.00% | 10 | 180 | 49.12% |
| AA240517C00039000 | 2024-05-06 9:34AM EDT | 2024-05-17 | 0.81 | 0.76 | 0.82 | +0.23 | +39.66% | 2 | 330 | 47.51% |
| AA240524C00039000 | 2024-05-01 2:05PM EDT | 2024-05-24 | 0.34 | 1.06 | 1.32 | 0.00 | - | 2 | 149 | 52.73% |
| AA240531C00039000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 1.00 | 1.28 | 1.35 | 0.00 | - | 14 | 300 | 45.80% |
| AA240607C00039000 | 2024-05-02 11:11AM EDT | 2024-06-07 | 0.79 | 1.52 | 2.29 | 0.00 | - | - | 11 | 53.03% |
| AA240614C00039000 | 2024-05-03 1:52PM EDT | 2024-06-14 | 1.38 | 1.76 | 1.94 | 0.00 | - | 3 | 3 | 48.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00039000 | 2024-05-01 1:22PM EDT | 2024-05-10 | 1.60 | 1.58 | 1.64 | -3.49 | -68.57% | 10 | 18 | 51.07% |
| AA240517P00039000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 2.87 | 2.00 | 2.10 | 0.00 | - | 1 | 47 | 50.20% |
| AA240524P00039000 | 2024-05-03 11:28AM EDT | 2024-05-24 | 3.35 | 2.34 | 2.55 | 0.00 | - | 4 | 107 | 51.66% |
© 2024 Yahoo. All rights reserved.