Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240719C00015000 | 2024-05-31 10:28AM EDT | 15.00 | 29.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240719C00017500 | 2024-04-26 1:30PM EDT | 17.50 | 19.25 | 23.60 | 24.45 | 0.00 | - | 4 | 17 | 389.45% |
| AA240719C00020000 | 2024-06-14 9:31AM EDT | 20.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240719C00022500 | 2024-06-07 3:35PM EDT | 22.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240719C00025000 | 2024-06-13 3:07PM EDT | 25.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240719C00030000 | 2024-06-17 11:05AM EDT | 30.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AA240719C00035000 | 2024-06-17 3:29PM EDT | 35.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AA240719C00040000 | 2024-06-17 3:29PM EDT | 40.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 6.25% |
| AA240719C00045000 | 2024-06-17 3:22PM EDT | 45.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AA240719C00050000 | 2024-06-17 3:17PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AA240719C00055000 | 2024-06-17 2:56PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AA240719C00060000 | 2024-06-11 3:38PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AA240719C00065000 | 2024-06-03 12:14PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240719P00015000 | 2024-05-07 10:27AM EDT | 15.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 73 | 146.88% |
| AA240719P00017500 | 2024-06-03 12:30PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AA240719P00020000 | 2024-05-17 3:20PM EDT | 20.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 20 | 3,370 | 166.02% |
| AA240719P00022500 | 2024-06-14 10:44AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240719P00025000 | 2024-06-14 9:44AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240719P00030000 | 2024-06-17 12:28PM EDT | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AA240719P00035000 | 2024-06-17 3:32PM EDT | 35.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 6.25% |
| AA240719P00040000 | 2024-06-17 2:59PM EDT | 40.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| AA240719P00045000 | 2024-06-17 12:15PM EDT | 45.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA240719P00050000 | 2024-06-05 9:50AM EDT | 50.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240719P00055000 | 2024-06-07 9:30AM EDT | 55.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.