Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00040000 | 2024-05-06 3:51PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 3,778 | 281 | 51.17% |
| AA240517C00040000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.38 | 0.36 | 0.40 | +0.03 | +8.57% | 310 | 8,379 | 49.81% |
| AA240524C00040000 | 2024-05-06 3:13PM EDT | 2024-05-24 | 0.66 | 0.59 | 0.66 | +0.11 | +20.00% | 52 | 223 | 48.73% |
| AA240531C00040000 | 2024-05-06 1:48PM EDT | 2024-05-31 | 0.77 | 0.78 | 0.89 | +0.07 | +10.00% | 9 | 77 | 48.19% |
| AA240607C00040000 | 2024-05-06 3:06PM EDT | 2024-06-07 | 1.00 | 1.01 | 1.08 | +0.05 | +5.26% | 6 | 15 | 47.36% |
| AA240614C00040000 | 2024-05-06 12:56PM EDT | 2024-06-14 | 1.22 | 1.22 | 1.41 | +0.12 | +10.91% | 2 | 2 | 50.20% |
| AA240621C00040000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 1.47 | 1.45 | 1.48 | +0.13 | +9.70% | 336 | 8,460 | 47.61% |
| AA240719C00040000 | 2024-05-06 3:37PM EDT | 2024-07-19 | 2.31 | 2.26 | 2.37 | +0.24 | +11.59% | 295 | 2,131 | 50.42% |
| AA240920C00040000 | 2024-05-06 1:11PM EDT | 2024-09-20 | 3.45 | 3.40 | 3.55 | +0.20 | +6.15% | 67 | 3,917 | 50.71% |
| AA241018C00040000 | 2024-05-03 1:46PM EDT | 2024-10-18 | 3.60 | 3.90 | 4.05 | 0.00 | - | 4 | 1,341 | 50.46% |
| AA250117C00040000 | 2024-05-06 12:36PM EDT | 2025-01-17 | 5.35 | 5.35 | 5.60 | +0.31 | +6.15% | 10 | 7,361 | 52.54% |
| AA260116C00040000 | 2024-05-06 1:29PM EDT | 2026-01-16 | 9.15 | 8.50 | 10.25 | +1.64 | +21.84% | 33 | 2,882 | 54.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00040000 | 2024-05-01 11:53AM EDT | 2024-05-10 | 5.88 | 2.53 | 3.05 | 0.00 | - | 5 | 6 | 53.13% |
| AA240517P00040000 | 2024-05-06 10:44AM EDT | 2024-05-17 | 3.10 | 3.00 | 3.10 | -0.85 | -21.52% | 6 | 603 | 50.88% |
| AA240524P00040000 | 2024-04-29 1:59PM EDT | 2024-05-24 | 3.10 | 3.25 | 4.95 | 0.00 | - | 1 | 2 | 74.22% |
| AA240531P00040000 | 2024-04-30 12:30PM EDT | 2024-05-31 | 5.00 | 3.40 | 3.60 | 0.00 | - | 6 | 6 | 49.07% |
| AA240621P00040000 | 2024-05-06 2:54PM EDT | 2024-06-21 | 4.00 | 3.90 | 4.00 | -2.50 | -38.46% | 40 | 3,829 | 44.43% |
| AA240719P00040000 | 2024-05-03 10:58AM EDT | 2024-07-19 | 5.15 | 4.60 | 4.70 | 0.00 | - | 1 | 730 | 45.92% |
| AA240920P00040000 | 2024-05-06 3:21PM EDT | 2024-09-20 | 5.50 | 5.55 | 5.65 | -0.55 | -9.09% | 22 | 566 | 44.34% |
| AA241018P00040000 | 2024-05-01 2:47PM EDT | 2024-10-18 | 7.50 | 5.85 | 7.05 | 0.00 | - | 37 | 856 | 54.42% |
| AA250117P00040000 | 2024-05-06 10:26AM EDT | 2025-01-17 | 6.85 | 6.95 | 7.45 | -0.60 | -8.05% | 1 | 5,309 | 46.90% |
| AA260116P00040000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 9.86 | 8.55 | 9.90 | 0.00 | - | 10 | 145 | 42.84% |
© 2024 Yahoo. All rights reserved.