Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524C00035000 | 2024-05-16 11:54AM EDT | 2024-05-24 | 5.55 | 6.10 | 7.15 | 0.00 | - | 4 | 104 | 108.98% |
| AA240531C00035000 | 2024-05-16 9:40AM EDT | 2024-05-31 | 4.95 | 6.15 | 7.05 | 0.00 | - | 10 | 142 | 75.49% |
| AA240607C00035000 | 2024-05-15 1:26PM EDT | 2024-06-07 | 4.92 | 5.25 | 7.30 | 0.00 | - | 2 | 15 | 90.82% |
| AA240621C00035000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 6.55 | 6.55 | 6.85 | +0.41 | +6.68% | 48 | 5,971 | 51.51% |
| AA240628C00035000 | 2024-05-13 11:17AM EDT | 2024-06-28 | 5.81 | 5.85 | 6.15 | 0.00 | - | 2 | 2 | 0.00% |
| AA240719C00035000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 7.25 | 7.20 | 8.15 | +0.44 | +6.46% | 101 | 1,187 | 60.11% |
| AA240920C00035000 | 2024-05-17 3:06PM EDT | 2024-09-20 | 8.20 | 8.20 | 8.85 | +0.25 | +3.14% | 24 | 1,521 | 53.91% |
| AA241018C00035000 | 2024-05-16 1:30PM EDT | 2024-10-18 | 9.00 | 8.85 | 9.05 | +0.44 | +5.14% | 1 | 2,190 | 53.71% |
| AA250117C00035000 | 2024-05-17 2:54PM EDT | 2025-01-17 | 10.25 | 10.25 | 10.40 | +0.60 | +6.22% | 58 | 3,648 | 54.88% |
| AA260116C00035000 | 2024-05-15 10:29AM EDT | 2026-01-16 | 14.08 | 13.90 | 15.20 | +1.58 | +12.64% | 1 | 823 | 58.31% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524P00035000 | 2024-05-17 11:28AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 128 | 56.25% |
| AA240531P00035000 | 2024-05-17 3:24PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.07 | -0.04 | -40.00% | 26 | 61 | 49.61% |
| AA240607P00035000 | 2024-05-17 1:20PM EDT | 2024-06-07 | 0.16 | 0.10 | 0.16 | -0.13 | -44.83% | 10 | 32 | 48.54% |
| AA240614P00035000 | 2024-05-17 11:19AM EDT | 2024-06-14 | 0.24 | 0.20 | 0.27 | -0.18 | -42.86% | 13 | 59 | 48.24% |
| AA240621P00035000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.34 | -0.14 | -31.11% | 1,486 | 7,708 | 46.14% |
| AA240628P00035000 | 2024-05-17 3:37PM EDT | 2024-06-28 | 0.42 | 0.39 | 0.51 | -0.13 | -23.64% | 4 | 26 | 48.00% |
| AA240719P00035000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 0.79 | 0.76 | 0.81 | -0.21 | -21.00% | 668 | 1,887 | 46.53% |
| AA240920P00035000 | 2024-05-17 12:00PM EDT | 2024-09-20 | 1.76 | 1.67 | 1.75 | -0.12 | -6.38% | 24 | 4,648 | 46.58% |
| AA241018P00035000 | 2024-05-17 3:40PM EDT | 2024-10-18 | 2.13 | 2.01 | 2.15 | -0.13 | -5.75% | 15 | 968 | 46.95% |
| AA250117P00035000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 3.12 | 3.10 | 3.20 | -0.23 | -6.87% | 22 | 7,279 | 46.85% |
| AA260116P00035000 | 2024-05-16 3:07PM EDT | 2026-01-16 | 5.95 | 5.65 | 5.95 | 0.00 | - | 3 | 1,377 | 45.09% |
© 2024 Yahoo. All rights reserved.