Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524C00039000 | 2024-05-17 2:09PM EDT | 2024-05-24 | 2.18 | 2.10 | 2.94 | +0.32 | +17.20% | 8 | 185 | 71.78% |
| AA240531C00039000 | 2024-05-17 2:09PM EDT | 2024-05-31 | 2.40 | 2.44 | 2.78 | -0.06 | -2.44% | 21 | 315 | 44.63% |
| AA240607C00039000 | 2024-05-17 1:53PM EDT | 2024-06-07 | 2.87 | 2.91 | 4.05 | +0.93 | +47.94% | 37 | 52 | 57.23% |
| AA240614C00039000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 3.30 | 3.30 | 3.40 | +0.44 | +15.38% | 44 | 60 | 47.56% |
| AA240628C00039000 | 2024-05-14 3:33PM EDT | 2024-06-28 | 3.85 | 2.06 | 3.90 | +0.80 | +26.23% | 7 | 9 | 48.76% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524P00039000 | 2024-05-17 2:34PM EDT | 2024-05-24 | 0.26 | 0.18 | 0.21 | -0.16 | -38.10% | 23 | 460 | 41.80% |
| AA240531P00039000 | 2024-05-16 11:49AM EDT | 2024-05-31 | 0.75 | 0.79 | 1.48 | -0.85 | -53.12% | 10 | 15 | 65.72% |
| AA240607P00039000 | 2024-05-17 10:15AM EDT | 2024-06-07 | 0.82 | 0.71 | 0.77 | -0.28 | -25.45% | 1 | 27 | 42.97% |
| AA240614P00039000 | 2024-05-14 12:51PM EDT | 2024-06-14 | 1.85 | 1.37 | 1.51 | 0.00 | - | 3 | 2 | 53.96% |
| AA240628P00039000 | 2024-05-16 11:32AM EDT | 2024-06-28 | 1.70 | 1.35 | 1.48 | 0.00 | - | 20 | 11 | 44.82% |
© 2024 Yahoo. All rights reserved.