Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00045000 | 2024-05-01 11:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 153 | 70.31% |
| AA240517C00045000 | 2024-05-06 10:30AM EDT | 2024-05-17 | 0.10 | 0.03 | 0.09 | +0.03 | +42.86% | 25 | 1,624 | 58.98% |
| AA240524C00045000 | 2024-04-18 1:19PM EDT | 2024-05-24 | 0.19 | 0.08 | 0.13 | 0.00 | - | - | 1 | 52.15% |
| AA240531C00045000 | 2024-04-29 12:00PM EDT | 2024-05-31 | 0.30 | 0.14 | 0.18 | 0.00 | - | 2 | 15 | 50.20% |
| AA240607C00045000 | 2024-05-01 11:32AM EDT | 2024-06-07 | 0.15 | 0.23 | 0.28 | 0.00 | - | - | 1 | 49.71% |
| AA240621C00045000 | 2024-05-06 12:00PM EDT | 2024-06-21 | 0.47 | 0.47 | 0.48 | +0.08 | +21.05% | 663 | 4,197 | 48.73% |
| AA240719C00045000 | 2024-05-06 10:11AM EDT | 2024-07-19 | 1.05 | 0.96 | 0.99 | +0.15 | +16.67% | 8 | 19,705 | 49.71% |
| AA240920C00045000 | 2024-05-06 11:54AM EDT | 2024-09-20 | 1.93 | 1.89 | 1.96 | +0.10 | +5.46% | 15 | 1,887 | 49.49% |
| AA241018C00045000 | 2024-05-06 10:09AM EDT | 2024-10-18 | 2.70 | 2.36 | 2.43 | +0.45 | +20.00% | 100 | 2,191 | 50.32% |
| AA250117C00045000 | 2024-05-06 10:48AM EDT | 2025-01-17 | 3.77 | 3.65 | 3.80 | +0.22 | +6.20% | 5 | 3,496 | 51.40% |
| AA260116C00045000 | 2024-05-03 9:59AM EDT | 2026-01-16 | 7.80 | 7.35 | 7.65 | +0.46 | +6.27% | 2 | 236 | 52.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00045000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 9.70 | 5.85 | 9.80 | 0.00 | - | 1 | 2 | 164.06% |
| AA240621P00045000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 9.40 | 7.70 | 8.25 | 0.00 | - | 1 | 130 | 43.26% |
| AA240719P00045000 | 2024-04-29 2:09PM EDT | 2024-07-19 | 8.01 | 8.45 | 10.20 | 0.00 | - | 2 | 142 | 57.32% |
| AA240920P00045000 | 2024-05-06 10:49AM EDT | 2024-09-20 | 9.05 | 9.15 | 9.30 | -0.65 | -6.70% | 29 | 343 | 41.94% |
| AA241018P00045000 | 2024-05-03 10:19AM EDT | 2024-10-18 | 9.95 | 9.40 | 9.60 | 0.00 | - | 10 | 49 | 41.82% |
| AA250117P00045000 | 2024-05-02 1:52PM EDT | 2025-01-17 | 11.60 | 10.35 | 10.50 | 0.00 | - | 1 | 3,583 | 41.68% |
| AA260116P00045000 | 2024-04-03 3:28PM EDT | 2026-01-16 | 13.25 | 12.60 | 13.35 | 0.00 | - | 2 | 7 | 42.00% |
© 2024 Yahoo. All rights reserved.