Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250620C00020000 | 2024-08-27 3:37PM EDT | 20.00 | 15.50 | 20.00 | 20.50 | 0.00 | - | 1 | 0 | 72.41% |
| AA250620C00022500 | 2024-09-11 11:18AM EDT | 22.50 | 8.75 | 17.65 | 19.25 | 0.00 | - | 14 | 139 | 73.88% |
| AA250620C00025000 | 2024-09-24 2:26PM EDT | 25.00 | 13.75 | 15.65 | 16.45 | 0.00 | - | 1 | 189 | 64.82% |
| AA250620C00030000 | 2024-10-01 1:19PM EDT | 30.00 | 12.00 | 11.80 | 12.15 | 0.00 | - | 5 | 470 | 56.12% |
| AA250620C00035000 | 2024-10-04 10:54AM EDT | 35.00 | 8.80 | 8.75 | 9.05 | -0.10 | -1.12% | 9 | 1,418 | 53.91% |
| AA250620C00040000 | 2024-10-04 1:14PM EDT | 40.00 | 6.40 | 6.20 | 6.50 | +0.55 | +9.40% | 1 | 2,210 | 51.50% |
| AA250620C00045000 | 2024-10-04 9:43AM EDT | 45.00 | 4.60 | 4.30 | 4.55 | +0.65 | +16.46% | 1 | 267 | 50.83% |
| AA250620C00050000 | 2024-10-04 10:32AM EDT | 50.00 | 3.10 | 2.97 | 3.20 | +0.39 | +14.39% | 2 | 115 | 50.15% |
| AA250620C00055000 | 2024-10-04 10:55AM EDT | 55.00 | 2.10 | 2.00 | 2.19 | +0.19 | +9.95% | 3 | 222 | 49.24% |
| AA250620C00060000 | 2024-10-04 3:10PM EDT | 60.00 | 1.46 | 1.48 | 1.70 | +0.11 | +8.15% | 306 | 1,302 | 50.85% |
| AA250620C00065000 | 2024-10-04 3:03PM EDT | 65.00 | 1.04 | 0.91 | 1.24 | -0.02 | -1.89% | 10 | 54 | 51.07% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250620P00015000 | 2024-09-12 2:55PM EDT | 15.00 | 0.36 | 0.01 | 0.35 | 0.00 | - | 5 | 218 | 63.38% |
| AA250620P00017500 | 2024-10-04 1:29PM EDT | 17.50 | 0.15 | 0.16 | 0.48 | -0.12 | -44.44% | 1 | 26 | 60.69% |
| AA250620P00020000 | 2024-10-04 3:49PM EDT | 20.00 | 0.45 | 0.24 | 0.57 | +0.09 | +25.00% | 1 | 151 | 54.69% |
| AA250620P00022500 | 2024-10-02 2:03PM EDT | 22.50 | 0.72 | 0.61 | 0.75 | 0.00 | - | 3 | 360 | 53.22% |
| AA250620P00025000 | 2024-09-27 3:40PM EDT | 25.00 | 1.03 | 0.98 | 1.21 | 0.00 | - | 28 | 601 | 52.39% |
| AA250620P00030000 | 2024-10-01 1:55PM EDT | 30.00 | 2.22 | 2.14 | 2.29 | 0.00 | - | 7 | 2,350 | 50.12% |
| AA250620P00035000 | 2024-10-03 12:57PM EDT | 35.00 | 4.20 | 3.90 | 4.05 | 0.00 | - | 2 | 5,706 | 47.69% |
| AA250620P00040000 | 2024-10-03 3:14PM EDT | 40.00 | 6.90 | 6.15 | 6.45 | 0.00 | - | 2,001 | 2,065 | 45.51% |
| AA250620P00045000 | 2024-09-25 10:04AM EDT | 45.00 | 10.70 | 9.20 | 9.50 | 0.00 | - | 7 | 284 | 43.68% |
| AA250620P00050000 | 2024-09-25 11:26AM EDT | 50.00 | 14.95 | 12.80 | 13.10 | 0.00 | - | 16 | 354 | 41.93% |
| AA250620P00055000 | 2024-10-04 2:22PM EDT | 55.00 | 17.15 | 16.60 | 17.85 | +0.40 | +2.39% | 5 | 10 | 47.24% |
© 2024 Yahoo. All rights reserved.