Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426C00019000 | 2024-04-18 1:47PM EDT | 19.00 | 16.55 | 14.65 | 19.00 | 0.00 | - | - | 13 | 1,431.25% |
| AA240426C00020000 | 2024-04-17 1:24PM EDT | 20.00 | 16.55 | 15.70 | 16.70 | 0.00 | - | - | 102 | 721.88% |
| AA240426C00022000 | 2024-04-16 9:35AM EDT | 22.00 | 13.55 | 12.45 | 15.85 | 0.00 | - | - | 3 | 592.97% |
| AA240426C00025000 | 2024-03-22 3:47PM EDT | 25.00 | 6.75 | 9.50 | 11.65 | 0.00 | - | 1 | 1 | 641.41% |
| AA240426C00026000 | 2024-04-18 12:52PM EDT | 26.00 | 9.15 | 9.45 | 10.10 | 0.00 | - | 4 | 23 | 395.31% |
| AA240426C00027000 | 2024-04-17 10:33AM EDT | 27.00 | 10.40 | 7.55 | 9.25 | 0.00 | - | 12 | 11 | 420.31% |
| AA240426C00028000 | 2024-04-22 3:41PM EDT | 28.00 | 8.15 | 6.85 | 9.95 | -0.36 | -4.23% | 1 | 12 | 424.61% |
| AA240426C00028500 | 2024-04-19 3:12PM EDT | 28.50 | 7.68 | 6.35 | 8.50 | +0.67 | +9.56% | 1 | 1 | 543.75% |
| AA240426C00029000 | 2024-04-25 12:53PM EDT | 29.00 | 6.34 | 5.65 | 7.90 | -0.07 | -1.09% | 1 | 80 | 496.88% |
| AA240426C00030000 | 2024-04-25 12:55PM EDT | 30.00 | 5.36 | 5.65 | 6.95 | -0.39 | -6.78% | 26 | 160 | 311.33% |
| AA240426C00030500 | 2024-04-22 3:48PM EDT | 30.50 | 5.89 | 5.35 | 5.95 | 0.00 | - | 2 | 3 | 247.66% |
| AA240426C00031000 | 2024-04-25 1:53PM EDT | 31.00 | 4.78 | 4.40 | 5.95 | -0.75 | -13.56% | 4 | 92 | 236.72% |
| AA240426C00031500 | 2024-04-19 11:39AM EDT | 31.50 | 4.80 | 3.40 | 5.50 | 0.00 | - | 2 | 5 | 115.63% |
| AA240426C00032000 | 2024-04-25 12:36PM EDT | 32.00 | 3.20 | 3.85 | 4.90 | -0.93 | -22.52% | 8 | 52 | 245.70% |
| AA240426C00032500 | 2024-04-19 2:40PM EDT | 32.50 | 3.20 | 2.24 | 4.05 | 0.00 | - | 54 | 53 | 258.20% |
| AA240426C00033000 | 2024-04-25 12:20PM EDT | 33.00 | 2.45 | 2.84 | 4.00 | -0.53 | -17.79% | 25 | 150 | 211.33% |
| AA240426C00033500 | 2024-04-24 12:07PM EDT | 33.50 | 2.43 | 1.25 | 4.55 | 0.00 | - | 1 | 64 | 185.16% |
| AA240426C00034000 | 2024-04-25 10:59AM EDT | 34.00 | 1.36 | 1.65 | 3.75 | -0.84 | -38.18% | 18 | 61 | 210.94% |
| AA240426C00034500 | 2024-04-25 1:58PM EDT | 34.50 | 1.35 | 1.32 | 2.02 | -0.05 | -3.57% | 4 | 71 | 100.20% |
| AA240426C00035000 | 2024-04-25 3:40PM EDT | 35.00 | 1.01 | 0.98 | 1.12 | -0.16 | -13.68% | 651 | 1,420 | 57.42% |
| AA240426C00035500 | 2024-04-25 3:17PM EDT | 35.50 | 0.70 | 0.62 | 0.67 | -0.20 | -22.22% | 172 | 674 | 51.76% |
| AA240426C00036000 | 2024-04-25 3:48PM EDT | 36.00 | 0.34 | 0.33 | 0.36 | -0.27 | -44.26% | 1,081 | 926 | 51.95% |
| AA240426C00036500 | 2024-04-25 3:58PM EDT | 36.50 | 0.15 | 0.15 | 0.18 | -0.20 | -57.14% | 662 | 978 | 50.39% |
| AA240426C00037000 | 2024-04-25 3:51PM EDT | 37.00 | 0.08 | 0.06 | 0.08 | -0.13 | -61.90% | 416 | 973 | 51.56% |
| AA240426C00037500 | 2024-04-25 3:01PM EDT | 37.50 | 0.05 | 0.02 | 0.06 | -0.07 | -58.33% | 3,562 | 4,415 | 57.81% |
| AA240426C00038000 | 2024-04-25 3:53PM EDT | 38.00 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 73 | 1,078 | 60.94% |
| AA240426C00038500 | 2024-04-25 3:40PM EDT | 38.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 67 | 925 | 68.75% |
| AA240426C00039000 | 2024-04-25 11:25AM EDT | 39.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 310 | 84.38% |
| AA240426C00039500 | 2024-04-24 2:42PM EDT | 39.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 2 | 81 | 93.75% |
| AA240426C00040000 | 2024-04-25 11:40AM EDT | 40.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 2 | 199 | 143.75% |
| AA240426C00040500 | 2024-04-22 12:50PM EDT | 40.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 109.38% |
| AA240426C00041000 | 2024-04-23 10:22AM EDT | 41.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 61 | 237 | 128.13% |
| AA240426C00041500 | 2024-04-24 3:55PM EDT | 41.50 | 0.12 | 0.00 | 0.12 | +0.10 | +500.00% | 1 | 22 | 161.72% |
| AA240426C00042000 | 2024-04-22 1:52PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 177 | 118.75% |
| AA240426C00042500 | 2024-04-19 2:50PM EDT | 42.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 31 | 32 | 283.59% |
| AA240426C00043000 | 2024-04-19 12:29PM EDT | 43.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 172 | 296.88% |
| AA240426C00043500 | 2024-04-17 9:54AM EDT | 43.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 1 | 309.38% |
| AA240426C00044000 | 2024-04-18 9:34AM EDT | 44.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 61 | 150.00% |
| AA240426C00044500 | 2024-04-17 1:11PM EDT | 44.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 1 | 156.25% |
| AA240426C00045000 | 2024-04-23 1:46PM EDT | 45.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 15 | 270.31% |
| AA240426C00046000 | 2024-04-12 9:48AM EDT | 46.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 74 | 76 | 394.53% |
| AA240426C00047000 | 2024-04-19 10:25AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 1 | 653 | 50.00% |
| AA240426C00050000 | 2024-04-24 10:17AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 231.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426P00022000 | 2024-03-27 12:00PM EDT | 22.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 781.25% |
| AA240426P00023000 | 2024-03-19 2:39PM EDT | 23.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 356.25% |
| AA240426P00024000 | 2024-04-02 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 8 | 459.38% |
| AA240426P00025000 | 2024-04-03 3:59PM EDT | 25.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 12 | 619.14% |
| AA240426P00026000 | 2024-04-05 10:33AM EDT | 26.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 15 | 28 | 568.75% |
| AA240426P00027000 | 2024-04-19 9:36AM EDT | 27.00 | 0.24 | 0.00 | 0.22 | 0.00 | - | 10 | 25 | 330.47% |
| AA240426P00028000 | 2024-04-18 10:57AM EDT | 28.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 83 | 399.22% |
| AA240426P00028500 | 2024-04-17 3:45PM EDT | 28.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 198.44% |
| AA240426P00029000 | 2024-04-19 9:41AM EDT | 29.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 22 | 75 | 184.38% |
| AA240426P00029500 | 2024-04-24 3:55PM EDT | 29.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 57 | 244.53% |
| AA240426P00030000 | 2024-04-25 9:52AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 308 | 159.38% |
| AA240426P00030500 | 2024-04-18 12:46PM EDT | 30.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 36 | 146.88% |
| AA240426P00031000 | 2024-04-22 11:51AM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 487 | 575 | 134.38% |
| AA240426P00031500 | 2024-04-23 3:52PM EDT | 31.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 195 | 219 | 307.81% |
| AA240426P00032000 | 2024-04-25 1:48PM EDT | 32.00 | 0.02 | 0.00 | 0.15 | -0.06 | -75.00% | 3 | 68 | 146.88% |
| AA240426P00032500 | 2024-04-23 11:37AM EDT | 32.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 16 | 137 | 262.50% |
| AA240426P00033000 | 2024-04-25 3:00PM EDT | 33.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 78 | 512 | 165.23% |
| AA240426P00033500 | 2024-04-25 9:55AM EDT | 33.50 | 0.09 | 0.00 | 0.60 | +0.05 | +125.00% | 108 | 136 | 155.08% |
| AA240426P00034000 | 2024-04-25 3:58PM EDT | 34.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 29 | 502 | 69.53% |
| AA240426P00034500 | 2024-04-25 10:55AM EDT | 34.50 | 0.16 | 0.04 | 0.06 | +0.02 | +14.29% | 46 | 844 | 60.16% |
| AA240426P00035000 | 2024-04-25 3:51PM EDT | 35.00 | 0.09 | 0.08 | 0.11 | -0.13 | -59.09% | 170 | 1,444 | 54.30% |
| AA240426P00035500 | 2024-04-25 3:41PM EDT | 35.50 | 0.21 | 0.19 | 0.22 | -0.07 | -25.00% | 52 | 591 | 51.76% |
| AA240426P00036000 | 2024-04-25 3:33PM EDT | 36.00 | 0.42 | 0.39 | 0.43 | -0.08 | -16.00% | 112 | 509 | 50.39% |
| AA240426P00036500 | 2024-04-25 3:38PM EDT | 36.50 | 0.72 | 0.69 | 0.78 | -0.20 | -21.74% | 25 | 504 | 51.95% |
| AA240426P00037000 | 2024-04-25 1:04PM EDT | 37.00 | 1.71 | 1.07 | 1.36 | +0.61 | +55.45% | 4 | 482 | 68.75% |
| AA240426P00037500 | 2024-04-23 10:21AM EDT | 37.50 | 1.45 | 1.44 | 1.86 | 0.00 | - | 1 | 48 | 71.88% |
| AA240426P00038000 | 2024-04-22 1:55PM EDT | 38.00 | 1.64 | 0.85 | 4.10 | 0.00 | - | 36 | 159 | 151.17% |
| AA240426P00038500 | 2024-04-22 2:41PM EDT | 38.50 | 2.19 | 1.25 | 2.84 | 0.00 | - | 41 | 37 | 144.92% |
| AA240426P00039000 | 2024-04-23 9:33AM EDT | 39.00 | 3.56 | 1.63 | 4.10 | 0.00 | - | 35 | 42 | 287.50% |
| AA240426P00039500 | 2024-04-23 9:55AM EDT | 39.50 | 3.25 | 1.97 | 4.75 | 0.00 | - | 13 | 3 | 329.49% |
| AA240426P00040000 | 2024-04-24 2:54PM EDT | 40.00 | 4.13 | 2.41 | 5.15 | 0.00 | - | 20 | 0 | 333.40% |
| AA240426P00041000 | 2024-04-24 2:54PM EDT | 41.00 | 5.20 | 4.05 | 6.15 | 0.00 | - | 2 | 1 | 139.84% |
| AA240426P00047000 | 2024-04-24 2:17PM EDT | 47.00 | 11.05 | 9.95 | 11.40 | 0.00 | - | 5 | 2 | 382.03% |
| AA240426P00048500 | 2024-04-16 12:58PM EDT | 48.50 | 12.35 | 12.30 | 13.65 | 0.00 | - | - | 0 | 434.77% |
| AA240426P00050000 | 2024-04-15 10:30AM EDT | 50.00 | 12.90 | 12.90 | 15.15 | 0.00 | - | - | 0 | 618.36% |
© 2024 Yahoo. All rights reserved.