Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524C00032000 | 2024-05-13 10:39AM EDT | 2024-05-24 | 7.65 | 9.10 | 10.15 | 0.00 | - | 1 | 13 | 150.00% |
| AA240531C00032000 | 2024-05-06 11:54AM EDT | 2024-05-31 | 5.45 | 8.20 | 10.25 | 0.00 | - | 1 | 45 | 50.00% |
| AA240607C00032000 | 2024-05-03 11:33AM EDT | 2024-06-07 | 4.90 | 7.25 | 9.50 | 0.00 | - | 6 | 6 | 78.32% |
| AA240614C00032000 | 2024-05-08 12:50PM EDT | 2024-06-14 | 4.99 | 8.10 | 10.30 | 0.00 | - | - | 4 | 103.81% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524P00032000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 5 | 152 | 68.75% |
| AA240531P00032000 | 2024-05-14 11:25AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.19 | 0.00 | - | 5 | 156 | 75.39% |
| AA240607P00032000 | 2024-05-17 9:52AM EDT | 2024-06-07 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 3 | 35 | 53.13% |
| AA240614P00032000 | 2024-05-16 10:18AM EDT | 2024-06-14 | 0.11 | 0.03 | 1.35 | 0.00 | - | 10 | 20 | 88.38% |
| AA240628P00032000 | 2024-05-17 9:55AM EDT | 2024-06-28 | 0.20 | 0.12 | 0.26 | -0.12 | -37.50% | 3 | 5 | 50.39% |
© 2024 Yahoo. All rights reserved.