Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250117C00012500 | 2024-03-05 4:04PM EDT | 12.50 | 14.85 | 23.05 | 24.15 | 0.00 | - | 1 | 35 | 0.00% |
| AA250117C00015000 | 2024-05-30 11:20AM EDT | 15.00 | 30.50 | 28.45 | 31.05 | 0.00 | - | 1 | 131 | 89.26% |
| AA250117C00017500 | 2024-05-24 10:35AM EDT | 17.50 | 24.81 | 26.40 | 28.50 | 0.00 | - | 3 | 242 | 84.38% |
| AA250117C00020000 | 2024-05-22 10:46AM EDT | 20.00 | 22.90 | 24.80 | 26.00 | 0.00 | - | 3 | 527 | 84.86% |
| AA250117C00022500 | 2024-05-30 12:45PM EDT | 22.50 | 23.69 | 22.60 | 23.85 | 0.00 | - | 5 | 487 | 80.57% |
| AA250117C00025000 | 2024-05-30 3:42PM EDT | 25.00 | 20.87 | 20.40 | 20.65 | 0.00 | - | 10 | 594 | 67.09% |
| AA250117C00030000 | 2024-05-31 2:55PM EDT | 30.00 | 16.03 | 16.30 | 17.05 | -0.77 | -4.58% | 12 | 6,152 | 65.01% |
| AA250117C00035000 | 2024-05-31 9:31AM EDT | 35.00 | 12.11 | 12.65 | 12.95 | -1.29 | -9.63% | 3 | 3,446 | 58.46% |
| AA250117C00040000 | 2024-05-31 2:44PM EDT | 40.00 | 9.47 | 9.55 | 9.70 | -1.05 | -9.98% | 6 | 7,170 | 55.13% |
| AA250117C00045000 | 2024-05-31 9:35AM EDT | 45.00 | 7.70 | 7.00 | 7.15 | +0.40 | +5.48% | 3 | 3,694 | 52.98% |
| AA250117C00050000 | 2024-05-31 12:20PM EDT | 50.00 | 5.10 | 5.05 | 5.20 | -0.35 | -6.42% | 22 | 5,241 | 51.67% |
| AA250117C00055000 | 2024-05-31 10:42AM EDT | 55.00 | 3.70 | 3.60 | 3.75 | -0.50 | -11.90% | 52 | 8,848 | 50.85% |
| AA250117C00060000 | 2024-05-31 12:20PM EDT | 60.00 | 2.50 | 2.57 | 2.88 | -0.60 | -19.35% | 22 | 1,750 | 51.20% |
| AA250117C00065000 | 2024-05-31 11:30AM EDT | 65.00 | 1.85 | 1.87 | 1.94 | -0.35 | -15.91% | 5 | 996 | 50.39% |
| AA250117C00070000 | 2024-05-31 3:55PM EDT | 70.00 | 1.38 | 1.32 | 1.41 | -0.25 | -15.34% | 12 | 1,481 | 50.24% |
| AA250117C00075000 | 2024-05-31 2:10PM EDT | 75.00 | 1.00 | 0.94 | 1.04 | +0.27 | +36.99% | 5 | 1,442 | 50.29% |
| AA250117C00080000 | 2024-05-31 3:41PM EDT | 80.00 | 0.72 | 0.70 | 0.78 | -0.06 | -7.69% | 188 | 1,527 | 50.68% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250117P00012500 | 2024-05-21 3:06PM EDT | 12.50 | 0.04 | 0.04 | 0.14 | 0.00 | - | 1 | 458 | 76.17% |
| AA250117P00015000 | 2024-05-29 3:50PM EDT | 15.00 | 0.08 | 0.07 | 0.17 | 0.00 | - | 1 | 745 | 68.56% |
| AA250117P00017500 | 2024-05-31 3:45PM EDT | 17.50 | 0.18 | 0.08 | 0.18 | +0.02 | +12.50% | 2 | 3,922 | 60.35% |
| AA250117P00020000 | 2024-05-30 2:33PM EDT | 20.00 | 0.25 | 0.11 | 0.44 | 0.00 | - | 1 | 3,018 | 60.06% |
| AA250117P00022500 | 2024-05-31 10:11AM EDT | 22.50 | 0.34 | 0.29 | 0.47 | +0.04 | +13.33% | 1 | 1,622 | 55.86% |
| AA250117P00025000 | 2024-05-31 2:58PM EDT | 25.00 | 0.62 | 0.51 | 0.64 | +0.03 | +5.08% | 13 | 14,453 | 53.52% |
| AA250117P00030000 | 2024-05-31 2:56PM EDT | 30.00 | 1.36 | 1.24 | 1.33 | +0.18 | +15.25% | 19 | 5,687 | 50.71% |
| AA250117P00035000 | 2024-05-31 1:44PM EDT | 35.00 | 2.53 | 2.22 | 2.51 | +0.24 | +10.48% | 10 | 7,333 | 48.72% |
| AA250117P00040000 | 2024-05-31 2:58PM EDT | 40.00 | 4.30 | 4.15 | 4.25 | +0.30 | +7.50% | 67 | 6,807 | 46.41% |
| AA250117P00045000 | 2024-05-31 3:29PM EDT | 45.00 | 6.75 | 6.50 | 6.65 | +0.50 | +8.00% | 33 | 5,220 | 44.67% |
| AA250117P00050000 | 2024-05-30 1:20PM EDT | 50.00 | 9.10 | 9.50 | 9.65 | 0.00 | - | 2 | 195 | 43.02% |
| AA250117P00055000 | 2024-05-31 12:51PM EDT | 55.00 | 13.75 | 12.35 | 13.20 | -1.35 | -8.94% | 2 | 3 | 41.52% |
| AA250117P00060000 | 2023-11-16 2:49PM EDT | 60.00 | 33.90 | 26.95 | 29.70 | 0.00 | - | 2 | 0 | 123.55% |
| AA250117P00065000 | 2024-05-31 12:43PM EDT | 65.00 | 22.00 | 21.30 | 21.50 | -1.55 | -6.58% | 3 | 2 | 38.01% |
| AA250117P00070000 | 2023-07-31 11:45AM EDT | 70.00 | 34.15 | 40.05 | 40.70 | 0.00 | - | 1 | 0 | 151.95% |
| AA250117P00075000 | 2023-04-27 10:03AM EDT | 75.00 | 39.10 | 40.65 | 41.85 | 0.00 | - | 8 | 0 | 127.98% |
| AA250117P00080000 | 2023-04-21 12:23PM EDT | 80.00 | 42.38 | 43.40 | 44.40 | 0.00 | - | 2 | 0 | 116.28% |
© 2024 Yahoo. All rights reserved.