Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241101C00028000 | 2024-09-18 2:01PM EDT | 28.00 | 7.50 | 10.30 | 12.10 | 0.00 | - | - | 1 | 67.19% |
| AA241101C00030000 | 2024-10-03 12:37PM EDT | 30.00 | 8.65 | 9.25 | 10.30 | 0.00 | - | 1 | 54 | 93.07% |
| AA241101C00031000 | 2024-10-01 9:30AM EDT | 31.00 | 8.20 | 7.75 | 8.85 | 0.00 | - | 2 | 2 | 58.79% |
| AA241101C00032000 | 2024-09-26 12:12PM EDT | 32.00 | 7.92 | 6.85 | 8.15 | 0.00 | - | 2 | 24 | 64.06% |
| AA241101C00033000 | 2024-10-04 11:21AM EDT | 33.00 | 6.58 | 6.15 | 7.00 | +0.04 | +0.61% | 1 | 20 | 60.25% |
| AA241101C00034000 | 2024-09-23 10:30AM EDT | 34.00 | 2.50 | 5.65 | 6.05 | 0.00 | - | 4 | 23 | 63.18% |
| AA241101C00035000 | 2024-10-04 9:48AM EDT | 35.00 | 5.25 | 4.85 | 5.80 | -0.09 | -1.69% | 1 | 36 | 69.68% |
| AA241101C00036000 | 2024-10-04 9:43AM EDT | 36.00 | 4.50 | 3.05 | 4.30 | -0.70 | -13.46% | 3 | 13 | 59.67% |
| AA241101C00037000 | 2024-09-27 3:26PM EDT | 37.00 | 3.96 | 3.45 | 3.60 | 0.00 | - | 6 | 19 | 56.06% |
| AA241101C00038000 | 2024-10-04 10:22AM EDT | 38.00 | 3.01 | 2.73 | 3.60 | +0.66 | +28.09% | 9 | 38 | 61.43% |
| AA241101C00039000 | 2024-10-04 11:12AM EDT | 39.00 | 2.41 | 2.30 | 2.55 | +0.44 | +22.34% | 20 | 37 | 55.86% |
| AA241101C00040000 | 2024-10-04 3:40PM EDT | 40.00 | 1.75 | 1.85 | 2.12 | +0.12 | +7.36% | 15 | 397 | 55.96% |
| AA241101C00041000 | 2024-10-04 2:36PM EDT | 41.00 | 1.45 | 1.44 | 1.73 | +0.24 | +19.83% | 4 | 30 | 55.47% |
| AA241101C00042000 | 2024-10-04 3:45PM EDT | 42.00 | 1.10 | 1.15 | 1.29 | +0.05 | +4.76% | 10 | 25 | 54.35% |
| AA241101C00043000 | 2024-10-04 12:20PM EDT | 43.00 | 1.04 | 0.90 | 0.98 | +0.04 | +4.00% | 20 | 112 | 53.91% |
| AA241101C00044000 | 2024-10-03 2:21PM EDT | 44.00 | 0.62 | 0.69 | 0.89 | 0.00 | - | 4 | 11 | 55.81% |
| AA241101C00045000 | 2024-10-04 3:28PM EDT | 45.00 | 0.55 | 0.53 | 1.28 | -0.29 | -34.52% | 39 | 73 | 65.09% |
| AA241101C00046000 | 2024-10-04 9:44AM EDT | 46.00 | 0.57 | 0.40 | 0.52 | +0.57 | - | 8 | 9 | 55.42% |
| AA241101C00050000 | 2024-09-27 1:30PM EDT | 50.00 | 0.27 | 0.11 | 0.19 | 0.00 | - | 1 | 1 | 55.86% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241101P00023000 | 2024-09-18 9:48AM EDT | 23.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 8 | 136.33% |
| AA241101P00024000 | 2024-09-25 3:09PM EDT | 24.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 127.25% |
| AA241101P00025000 | 2024-09-26 10:03AM EDT | 25.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 1 | 30 | 83.59% |
| AA241101P00026000 | 2024-10-04 2:50PM EDT | 26.00 | 0.33 | 0.01 | 0.33 | -0.13 | -28.26% | 2 | 31 | 91.99% |
| AA241101P00027000 | 2024-10-04 2:51PM EDT | 27.00 | 0.37 | 0.02 | 0.37 | +0.30 | +428.57% | 6 | 49 | 87.30% |
| AA241101P00028000 | 2024-10-04 12:28PM EDT | 28.00 | 0.51 | 0.04 | 0.40 | +0.20 | +64.52% | 12 | 26 | 82.42% |
| AA241101P00029000 | 2024-10-04 12:41PM EDT | 29.00 | 0.13 | 0.05 | 1.00 | -0.03 | -18.75% | 10 | 52 | 94.82% |
| AA241101P00030000 | 2024-10-04 2:50PM EDT | 30.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 30 | 55 | 62.70% |
| AA241101P00031000 | 2024-10-03 2:21PM EDT | 31.00 | 0.32 | 0.18 | 0.34 | 0.00 | - | 4 | 30 | 64.36% |
| AA241101P00032000 | 2024-10-04 2:33PM EDT | 32.00 | 0.32 | 0.25 | 0.34 | -0.18 | -36.00% | 15 | 31 | 59.57% |
| AA241101P00033000 | 2024-10-04 12:35PM EDT | 33.00 | 0.41 | 0.36 | 0.44 | -0.17 | -29.31% | 24 | 65 | 57.81% |
| AA241101P00034000 | 2024-10-04 12:41PM EDT | 34.00 | 0.54 | 0.50 | 0.77 | -0.31 | -36.47% | 1 | 16 | 59.77% |
| AA241101P00035000 | 2024-10-04 1:37PM EDT | 35.00 | 0.82 | 0.58 | 0.82 | -0.32 | -28.07% | 2 | 160 | 53.91% |
| AA241101P00036000 | 2024-10-02 2:19PM EDT | 36.00 | 1.14 | 0.76 | 1.15 | 0.00 | - | 22 | 30 | 53.27% |
| AA241101P00037000 | 2024-10-04 10:14AM EDT | 37.00 | 1.40 | 1.07 | 1.58 | -0.39 | -21.79% | 100 | 133 | 53.96% |
| AA241101P00038000 | 2024-10-03 12:20PM EDT | 38.00 | 2.20 | 1.59 | 2.08 | 0.00 | - | 8 | 38 | 56.30% |
| AA241101P00039000 | 2024-10-02 2:17PM EDT | 39.00 | 2.35 | 2.00 | 2.45 | +2.35 | - | - | 10 | 53.96% |
| AA241101P00040000 | 2024-10-04 12:07PM EDT | 40.00 | 2.71 | 2.65 | 2.94 | +0.09 | +3.44% | 1 | 10 | 54.30% |
| AA241101P00043000 | 2024-09-26 12:29PM EDT | 43.00 | 4.95 | 4.05 | 5.00 | 0.00 | - | - | 3 | 58.79% |
© 2024 Yahoo. All rights reserved.