Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250417C00020000 | 2024-09-05 3:01PM EDT | 20.00 | 11.55 | 19.15 | 20.75 | 0.00 | - | 2 | 22 | 0.00% |
| AA250417C00025000 | 2024-10-14 11:58AM EDT | 25.00 | 17.78 | 16.65 | 17.75 | 0.00 | - | 3 | 58 | 62.38% |
| AA250417C00030000 | 2024-10-15 9:50AM EDT | 30.00 | 13.30 | 13.10 | 14.15 | -0.55 | -3.97% | 60 | 1,249 | 65.11% |
| AA250417C00035000 | 2024-10-15 1:56PM EDT | 35.00 | 9.80 | 9.60 | 9.70 | -0.35 | -3.45% | 1 | 226 | 55.81% |
| AA250417C00040000 | 2024-10-15 3:51PM EDT | 40.00 | 6.73 | 6.15 | 6.80 | -0.46 | -6.40% | 6 | 1,201 | 50.66% |
| AA250417C00045000 | 2024-10-15 3:51PM EDT | 45.00 | 4.53 | 4.40 | 4.60 | -0.27 | -5.62% | 2 | 3,741 | 50.82% |
| AA250417C00050000 | 2024-10-15 2:59PM EDT | 50.00 | 2.98 | 2.88 | 3.05 | +0.28 | +10.37% | 102 | 505 | 50.64% |
| AA250417C00055000 | 2024-10-15 9:58AM EDT | 55.00 | 1.86 | 1.76 | 1.95 | -0.25 | -11.85% | 2 | 343 | 49.57% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250417P00015000 | 2024-10-15 2:56PM EDT | 15.00 | 0.11 | 0.01 | 0.31 | -0.22 | -66.67% | 10 | 2 | 76.56% |
| AA250417P00017500 | 2024-10-11 10:54AM EDT | 17.50 | 0.38 | 0.03 | 0.29 | 0.00 | - | 3 | 12 | 65.82% |
| AA250417P00020000 | 2024-10-07 9:30AM EDT | 20.00 | 0.29 | 0.08 | 0.40 | 0.00 | - | 100 | 109 | 61.13% |
| AA250417P00022500 | 2024-10-04 10:21AM EDT | 22.50 | 0.50 | 0.17 | 0.56 | 0.00 | - | 1 | 134 | 57.32% |
| AA250417P00025000 | 2024-10-15 3:06PM EDT | 25.00 | 0.56 | 0.52 | 0.61 | -0.22 | -28.21% | 10 | 277 | 54.59% |
| AA250417P00030000 | 2024-10-15 3:56PM EDT | 30.00 | 1.32 | 1.31 | 1.33 | +0.03 | +2.33% | 42 | 512 | 51.20% |
| AA250417P00035000 | 2024-10-15 10:50AM EDT | 35.00 | 2.56 | 2.60 | 2.68 | +0.04 | +1.59% | 7 | 2,432 | 48.83% |
| AA250417P00040000 | 2024-10-11 12:39PM EDT | 40.00 | 4.88 | 4.55 | 4.70 | 0.00 | - | 115 | 540 | 46.46% |
| AA250417P00045000 | 2024-10-11 10:14AM EDT | 45.00 | 7.76 | 7.30 | 7.60 | 0.00 | - | 1 | 697 | 45.69% |
| AA250417P00050000 | 2024-10-10 3:54PM EDT | 50.00 | 12.20 | 10.70 | 10.90 | 0.00 | - | - | 80 | 42.75% |
© 2024 Yahoo. All rights reserved.