Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241011C00020000 | 2024-09-24 10:00AM EDT | 20.00 | 16.90 | 17.05 | 20.80 | 0.00 | - | - | 2 | 543.75% |
| AA241011C00022000 | 2024-09-24 10:00AM EDT | 22.00 | 14.90 | 16.05 | 18.25 | 0.00 | - | - | 2 | 198.44% |
| AA241011C00022500 | 2024-09-24 10:01AM EDT | 22.50 | 14.45 | 15.55 | 17.00 | 0.00 | - | - | 6 | 300.00% |
| AA241011C00025000 | 2024-09-24 10:03AM EDT | 25.00 | 11.85 | 13.05 | 15.10 | 0.00 | - | - | 2 | 331.05% |
| AA241011C00026000 | 2024-09-16 10:13AM EDT | 26.00 | 9.50 | 13.05 | 13.85 | 0.00 | - | - | 2 | 226.17% |
| AA241011C00027000 | 2024-09-16 9:45AM EDT | 27.00 | 7.55 | 11.05 | 12.30 | 0.00 | - | - | 0 | 182.03% |
| AA241011C00028000 | 2024-09-19 11:20AM EDT | 28.00 | 11.05 | 10.05 | 11.30 | +3.50 | +46.36% | 1 | 16 | 167.19% |
| AA241011C00029000 | 2024-10-04 10:09AM EDT | 29.00 | 10.05 | 9.05 | 10.30 | +7.86 | +358.90% | 2 | 1 | 152.73% |
| AA241011C00030000 | 2024-10-02 2:06PM EDT | 30.00 | 9.16 | 8.05 | 9.30 | 0.00 | - | 2 | 98 | 138.67% |
| AA241011C00030500 | 2024-09-27 11:22AM EDT | 30.50 | 9.34 | 8.40 | 10.20 | 0.00 | - | 1 | 1 | 191.02% |
| AA241011C00031000 | 2024-10-04 3:02PM EDT | 31.00 | 7.99 | 6.85 | 8.30 | -0.20 | -2.44% | 15 | 39 | 124.61% |
| AA241011C00032000 | 2024-10-04 9:57AM EDT | 32.00 | 7.15 | 6.80 | 7.30 | -0.08 | -1.11% | 2 | 141 | 110.94% |
| AA241011C00032500 | 2024-10-03 10:41AM EDT | 32.50 | 5.52 | 5.75 | 6.85 | 0.00 | - | 3 | 29 | 111.13% |
| AA241011C00033000 | 2024-10-04 3:39PM EDT | 33.00 | 5.95 | 5.10 | 6.30 | -0.05 | -0.83% | 23 | 122 | 97.66% |
| AA241011C00033500 | 2024-09-24 11:14AM EDT | 33.50 | 3.65 | 5.60 | 5.85 | 0.00 | - | - | 2 | 79.88% |
| AA241011C00034000 | 2024-09-27 3:44PM EDT | 34.00 | 5.10 | 5.05 | 5.35 | -0.48 | -8.60% | 1 | 131 | 69.53% |
| AA241011C00034500 | 2024-10-02 12:20PM EDT | 34.50 | 4.97 | 3.65 | 5.65 | 0.00 | - | 2 | 11 | 52.34% |
| AA241011C00035000 | 2024-10-04 3:39PM EDT | 35.00 | 4.00 | 4.15 | 4.35 | +0.70 | +21.21% | 4 | 178 | 65.04% |
| AA241011C00035500 | 2024-10-04 3:02PM EDT | 35.50 | 3.77 | 3.65 | 4.20 | -0.48 | -11.29% | 6 | 17 | 75.98% |
| AA241011C00036000 | 2024-10-04 11:15AM EDT | 36.00 | 3.35 | 3.05 | 3.40 | +0.95 | +39.58% | 1 | 157 | 66.60% |
| AA241011C00036500 | 2024-10-03 1:00PM EDT | 36.50 | 2.10 | 2.74 | 2.95 | 0.00 | - | 3 | 63 | 54.69% |
| AA241011C00037000 | 2024-10-04 3:19PM EDT | 37.00 | 2.33 | 2.20 | 2.63 | +0.64 | +37.87% | 7 | 248 | 52.64% |
| AA241011C00037500 | 2024-10-04 1:05PM EDT | 37.50 | 1.94 | 1.80 | 2.09 | +0.42 | +27.63% | 3 | 58 | 55.86% |
| AA241011C00038000 | 2024-10-04 2:42PM EDT | 38.00 | 1.55 | 1.59 | 1.73 | +0.40 | +34.78% | 80 | 129 | 50.78% |
| AA241011C00038500 | 2024-10-04 3:41PM EDT | 38.50 | 1.17 | 1.25 | 1.36 | +0.14 | +13.59% | 17 | 47 | 51.37% |
| AA241011C00039000 | 2024-10-04 3:57PM EDT | 39.00 | 1.01 | 0.99 | 1.06 | +0.20 | +24.69% | 217 | 493 | 50.00% |
| AA241011C00039500 | 2024-10-04 3:59PM EDT | 39.50 | 0.80 | 0.74 | 0.87 | +0.17 | +26.98% | 1,412 | 135 | 52.15% |
| AA241011C00040000 | 2024-10-04 3:58PM EDT | 40.00 | 0.59 | 0.57 | 0.75 | +0.15 | +34.09% | 123 | 269 | 51.47% |
| AA241011C00040500 | 2024-10-04 2:50PM EDT | 40.50 | 0.41 | 0.42 | 0.49 | -0.47 | -53.41% | 160 | 9 | 50.98% |
| AA241011C00041000 | 2024-10-04 3:40PM EDT | 41.00 | 0.29 | 0.30 | 0.35 | +0.04 | +16.00% | 695 | 81 | 50.20% |
| AA241011C00042000 | 2024-10-04 3:55PM EDT | 42.00 | 0.16 | 0.15 | 0.19 | +0.02 | +14.29% | 69 | 102 | 51.27% |
| AA241011C00043000 | 2024-10-04 2:17PM EDT | 43.00 | 0.07 | 0.06 | 0.11 | -0.01 | -12.50% | 22 | 106 | 50.39% |
| AA241011C00044000 | 2024-10-03 1:33PM EDT | 44.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 18 | 18 | 58.01% |
| AA241011C00044500 | 2024-10-03 1:31PM EDT | 44.50 | 0.05 | 0.02 | 0.28 | 0.00 | - | 18 | 12 | 73.05% |
| AA241011C00045000 | 2024-10-01 9:43AM EDT | 45.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 8 | 403 | 54.69% |
| AA241011C00045500 | 2024-10-04 1:51PM EDT | 45.50 | 0.09 | 0.01 | 0.09 | -0.01 | -10.00% | 5 | 12 | 65.23% |
| AA241011C00046000 | 2024-10-04 2:09PM EDT | 46.00 | 0.01 | 0.01 | 0.18 | -0.09 | -90.00% | 5 | 30 | 78.13% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241011P00019000 | 2024-09-17 10:16AM EDT | 19.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 1,238 | 231.25% |
| AA241011P00020000 | 2024-09-09 1:24PM EDT | 20.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 8 | 215.63% |
| AA241011P00021000 | 2024-09-19 11:54AM EDT | 21.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 18 | 330.08% |
| AA241011P00022000 | 2024-09-19 11:54AM EDT | 22.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 28 | 309.38% |
| AA241011P00023000 | 2024-09-19 11:54AM EDT | 23.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 44 | 289.06% |
| AA241011P00024000 | 2024-09-30 10:07AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 102 | 150.00% |
| AA241011P00025000 | 2024-09-30 10:09AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 73 | 119 | 137.50% |
| AA241011P00026000 | 2024-09-30 3:25PM EDT | 26.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 34 | 73 | 142.19% |
| AA241011P00027000 | 2024-09-25 2:05PM EDT | 27.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 216.02% |
| AA241011P00028000 | 2024-10-01 10:19AM EDT | 28.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 1 | 894 | 198.44% |
| AA241011P00029000 | 2024-10-03 1:42PM EDT | 29.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 323 | 182.81% |
| AA241011P00029500 | 2024-10-03 1:42PM EDT | 29.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 19 | 99.22% |
| AA241011P00030000 | 2024-10-04 9:52AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 118 | 85.94% |
| AA241011P00030500 | 2024-10-03 2:37PM EDT | 30.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 23 | 158.79% |
| AA241011P00031000 | 2024-10-03 11:12AM EDT | 31.00 | 0.02 | 0.00 | 1.70 | 0.00 | - | 17 | 60 | 197.46% |
| AA241011P00031500 | 2024-10-03 9:46AM EDT | 31.50 | 0.01 | 0.00 | 0.71 | -0.02 | -66.67% | 1 | 39 | 140.82% |
| AA241011P00032000 | 2024-09-30 10:29AM EDT | 32.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 34 | 72 | 98.44% |
| AA241011P00032500 | 2024-10-04 3:43PM EDT | 32.50 | 0.01 | 0.01 | 0.53 | -0.03 | -75.00% | 7 | 26 | 116.02% |
| AA241011P00033000 | 2024-10-03 11:12AM EDT | 33.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 22 | 250 | 120.51% |
| AA241011P00033500 | 2024-10-03 3:59PM EDT | 33.50 | 0.08 | 0.01 | 0.30 | 0.00 | - | 108 | 127 | 87.50% |
| AA241011P00034000 | 2024-10-03 2:36PM EDT | 34.00 | 0.11 | 0.02 | 0.38 | 0.00 | - | 30 | 76 | 86.72% |
| AA241011P00034500 | 2024-10-04 3:43PM EDT | 34.50 | 0.06 | 0.03 | 0.27 | -0.07 | -53.85% | 19 | 24 | 73.83% |
| AA241011P00035000 | 2024-10-04 3:34PM EDT | 35.00 | 0.09 | 0.06 | 0.09 | -0.11 | -55.00% | 24 | 61 | 57.03% |
| AA241011P00035500 | 2024-10-04 12:14PM EDT | 35.50 | 0.09 | 0.07 | 0.11 | -0.18 | -66.67% | 19 | 8 | 53.52% |
| AA241011P00036000 | 2024-10-04 3:39PM EDT | 36.00 | 0.14 | 0.12 | 0.13 | -0.21 | -60.00% | 36 | 48 | 51.76% |
| AA241011P00036500 | 2024-10-04 3:23PM EDT | 36.50 | 0.19 | 0.15 | 0.19 | -0.26 | -57.78% | 13 | 35 | 51.56% |
| AA241011P00037000 | 2024-10-04 3:28PM EDT | 37.00 | 0.27 | 0.23 | 0.27 | -0.30 | -52.63% | 73 | 50 | 50.78% |
| AA241011P00037500 | 2024-10-04 3:27PM EDT | 37.50 | 0.38 | 0.33 | 0.37 | -0.47 | -55.29% | 26 | 32 | 49.61% |
| AA241011P00038000 | 2024-10-04 3:32PM EDT | 38.00 | 0.50 | 0.44 | 0.51 | -0.54 | -51.92% | 147 | 78 | 49.12% |
| AA241011P00038500 | 2024-10-04 2:47PM EDT | 38.50 | 0.72 | 0.62 | 0.68 | -0.60 | -45.45% | 9 | 82 | 48.24% |
| AA241011P00039000 | 2024-10-04 3:53PM EDT | 39.00 | 0.96 | 0.83 | 0.90 | -0.54 | -36.00% | 77 | 145 | 48.05% |
| AA241011P00039500 | 2024-10-04 1:52PM EDT | 39.50 | 1.39 | 1.09 | 1.25 | -0.63 | -31.19% | 40 | 272 | 52.15% |
| AA241011P00040000 | 2024-10-04 11:47AM EDT | 40.00 | 1.39 | 1.37 | 1.50 | -0.93 | -40.09% | 3 | 18 | 49.41% |
| AA241011P00040500 | 2024-09-30 9:45AM EDT | 40.50 | 2.52 | 1.63 | 2.28 | 0.00 | - | 4 | 4 | 55.66% |
| AA241011P00041000 | 2024-10-02 2:28PM EDT | 41.00 | 2.13 | 1.95 | 2.43 | -0.38 | -15.14% | 1 | 9 | 62.31% |
| AA241011P00042000 | 2024-10-03 11:47AM EDT | 42.00 | 4.06 | 2.86 | 3.50 | 0.00 | - | 5 | 7 | 59.96% |
| AA241011P00043000 | 2024-10-03 12:39PM EDT | 43.00 | 4.80 | 3.80 | 5.05 | 0.00 | - | 5 | 4 | 89.75% |
© 2024 Yahoo. All rights reserved.