Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00050000 | 2024-05-03 2:37PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AA240517C00050000 | 2024-05-02 10:46AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 50.00% |
| AA240524C00050000 | 2024-05-03 10:33AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 25.00% |
| AA240531C00050000 | 2024-04-26 2:11PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| AA240607C00050000 | 2024-05-01 11:32AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AA240621C00050000 | 2024-05-03 11:40AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 70 | 4,713 | 25.00% |
| AA240719C00050000 | 2024-05-03 12:50PM EDT | 2024-07-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 635 | 12.50% |
| AA240920C00050000 | 2024-05-03 10:25AM EDT | 2024-09-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 100 | 797 | 12.50% |
| AA241018C00050000 | 2024-05-03 11:03AM EDT | 2024-10-18 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 12.50% |
| AA250117C00050000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 57 | 3,480 | 6.25% |
| AA260116C00050000 | 2024-05-02 1:28PM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 16 | 2,458 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621P00050000 | 2024-04-29 1:48PM EDT | 2024-06-21 | 12.25 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| AA240719P00050000 | 2024-04-04 12:37PM EDT | 2024-07-19 | 13.20 | 12.30 | 14.10 | 0.00 | - | 84 | 83 | 62.89% |
| AA240920P00050000 | 2024-04-22 10:35AM EDT | 2024-09-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| AA241018P00050000 | 2024-04-29 10:43AM EDT | 2024-10-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 187 | 215 | 0.00% |
| AA250117P00050000 | 2024-05-02 1:24PM EDT | 2025-01-17 | 15.65 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| AA260116P00050000 | 2024-01-16 3:35PM EDT | 2026-01-16 | 23.60 | 22.15 | 23.60 | 0.00 | - | - | 4 | 71.08% |
© 2024 Yahoo. All rights reserved.