Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524C00040000 | 2024-05-17 3:30PM EDT | 2024-05-24 | 1.55 | 1.55 | 1.64 | +0.32 | +26.02% | 147 | 393 | 40.23% |
| AA240531C00040000 | 2024-05-17 2:39PM EDT | 2024-05-31 | 1.80 | 1.87 | 2.04 | +0.21 | +13.21% | 27 | 128 | 42.33% |
| AA240607C00040000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 2.29 | 2.27 | 2.53 | +0.29 | +14.50% | 29 | 167 | 47.80% |
| AA240614C00040000 | 2024-05-17 3:35PM EDT | 2024-06-14 | 2.63 | 2.59 | 2.96 | +0.50 | +23.47% | 61 | 81 | 51.27% |
| AA240621C00040000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.87 | 2.88 | 2.94 | +0.54 | +23.18% | 694 | 12,207 | 45.46% |
| AA240628C00040000 | 2024-05-17 11:12AM EDT | 2024-06-28 | 3.03 | 2.84 | 3.35 | +0.45 | +17.44% | 5 | 17 | 49.12% |
| AA240719C00040000 | 2024-05-17 3:41PM EDT | 2024-07-19 | 3.89 | 3.80 | 3.95 | +0.53 | +15.77% | 89 | 2,726 | 49.17% |
| AA240920C00040000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 5.40 | 5.25 | 5.40 | +0.40 | +8.00% | 68 | 9,129 | 50.24% |
| AA241018C00040000 | 2024-05-17 9:56AM EDT | 2024-10-18 | 5.79 | 5.90 | 6.05 | +0.25 | +4.51% | 9 | 1,306 | 51.00% |
| AA250117C00040000 | 2024-05-17 2:54PM EDT | 2025-01-17 | 7.50 | 7.45 | 7.70 | +0.32 | +4.46% | 41 | 7,418 | 52.75% |
| AA260116C00040000 | 2024-05-17 2:37PM EDT | 2026-01-16 | 11.50 | 11.55 | 11.95 | +0.20 | +1.77% | 3 | 2,919 | 54.26% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524P00040000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.42 | 0.40 | 0.45 | -0.43 | -50.59% | 186 | 327 | 41.70% |
| AA240531P00040000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 0.75 | 0.72 | 0.78 | -0.34 | -31.19% | 38 | 146 | 41.02% |
| AA240607P00040000 | 2024-05-16 11:09AM EDT | 2024-06-07 | 1.52 | 1.55 | 1.17 | 0.00 | - | 3 | 52 | 44.04% |
| AA240614P00040000 | 2024-05-14 11:30AM EDT | 2024-06-14 | 2.08 | 1.83 | 2.02 | 0.00 | - | 3 | 4 | 55.52% |
| AA240621P00040000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 1.57 | 1.52 | 1.58 | -0.40 | -20.30% | 494 | 4,605 | 42.58% |
| AA240628P00040000 | 2024-05-13 9:55AM EDT | 2024-06-28 | 2.63 | 1.58 | 1.88 | 0.00 | - | 1 | 1 | 44.48% |
| AA240719P00040000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 2.36 | 2.15 | 2.37 | -0.27 | -10.27% | 560 | 1,157 | 43.75% |
| AA240920P00040000 | 2024-05-17 10:18AM EDT | 2024-09-20 | 3.70 | 3.50 | 3.65 | -0.25 | -6.33% | 18 | 1,157 | 44.61% |
| AA241018P00040000 | 2024-05-17 10:34AM EDT | 2024-10-18 | 4.05 | 4.00 | 4.15 | -0.33 | -7.53% | 10 | 858 | 45.17% |
| AA250117P00040000 | 2024-05-17 2:15PM EDT | 2025-01-17 | 5.41 | 5.20 | 5.30 | -0.14 | -2.52% | 126 | 6,631 | 44.63% |
| AA260116P00040000 | 2024-05-16 3:07PM EDT | 2026-01-16 | 8.12 | 8.00 | 9.15 | 0.00 | - | 4 | 147 | 47.33% |
© 2024 Yahoo. All rights reserved.