Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240913C00021000 | 2024-09-03 10:31AM EDT | 21.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AA240913C00022000 | 2024-09-03 10:31AM EDT | 22.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AA240913C00026000 | 2024-09-06 1:37PM EDT | 26.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AA240913C00026500 | 2024-09-10 11:42AM EDT | 26.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| AA240913C00027000 | 2024-09-09 1:48PM EDT | 27.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| AA240913C00027500 | 2024-09-11 3:58PM EDT | 27.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AA240913C00028000 | 2024-09-12 11:48AM EDT | 28.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 17 | 140 | 0.00% |
| AA240913C00028500 | 2024-09-12 12:45PM EDT | 28.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 0.00% |
| AA240913C00029000 | 2024-09-12 2:31PM EDT | 29.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 60 | 196 | 0.00% |
| AA240913C00029500 | 2024-09-12 2:31PM EDT | 29.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 315 | 481 | 0.00% |
| AA240913C00030000 | 2024-09-12 3:35PM EDT | 30.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 222 | 525 | 0.00% |
| AA240913C00030500 | 2024-09-12 3:32PM EDT | 30.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 147 | 379 | 0.00% |
| AA240913C00031000 | 2024-09-12 3:42PM EDT | 31.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 332 | 343 | 0.00% |
| AA240913C00031500 | 2024-09-12 3:57PM EDT | 31.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 199 | 169 | 3.13% |
| AA240913C00032000 | 2024-09-12 3:57PM EDT | 32.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 487 | 472 | 12.50% |
| AA240913C00032500 | 2024-09-12 2:34PM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 108 | 25.00% |
| AA240913C00033000 | 2024-09-12 2:00PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 125 | 131 | 25.00% |
| AA240913C00033500 | 2024-09-12 2:31PM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 121 | 25.00% |
| AA240913C00034000 | 2024-09-12 2:51PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 265 | 50.00% |
| AA240913C00034500 | 2024-09-12 2:23PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 103 | 50.00% |
| AA240913C00035000 | 2024-09-11 3:35PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 117 | 50.00% |
| AA240913C00035500 | 2024-09-12 11:12AM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 144 | 219 | 50.00% |
| AA240913C00036000 | 2024-09-09 9:43AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 306 | 451 | 50.00% |
| AA240913C00036500 | 2024-09-09 3:12PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 50.00% |
| AA240913C00037000 | 2024-09-12 10:58AM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| AA240913C00037500 | 2024-09-05 2:33PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 41 | 50.00% |
| AA240913C00038000 | 2024-09-03 3:56PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 80 | 50.00% |
| AA240913C00038500 | 2024-09-05 11:30AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 308 | 313 | 50.00% |
| AA240913C00039000 | 2024-09-05 11:29AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 37 | 50.00% |
| AA240913C00039500 | 2024-09-04 3:22PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 61 | 50.00% |
| AA240913C00040000 | 2024-09-03 3:26PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 117 | 50.00% |
| AA240913C00041000 | 2024-09-03 11:19AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| AA240913C00042000 | 2024-08-22 3:39PM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| AA240913C00043000 | 2024-08-28 10:13AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 50.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240913P00021000 | 2024-08-26 11:00AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 300 | 50.00% |
| AA240913P00022000 | 2024-09-06 2:38PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| AA240913P00023000 | 2024-09-11 9:54AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 122 | 50.00% |
| AA240913P00024000 | 2024-09-11 10:28AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 50.00% |
| AA240913P00024500 | 2024-09-09 11:48AM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| AA240913P00025000 | 2024-09-12 12:19PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 255 | 50.00% |
| AA240913P00025500 | 2024-09-12 2:01PM EDT | 25.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 40 | 156.25% |
| AA240913P00026000 | 2024-09-11 11:45AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 50.00% |
| AA240913P00026500 | 2024-09-12 12:14PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 146 | 50.00% |
| AA240913P00027000 | 2024-09-11 3:46PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 173 | 50.00% |
| AA240913P00027500 | 2024-09-12 1:22PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 147 | 50.00% |
| AA240913P00028000 | 2024-09-12 2:43PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 177 | 443 | 50.00% |
| AA240913P00028500 | 2024-09-12 11:51AM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 182 | 50.00% |
| AA240913P00029000 | 2024-09-12 1:36PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 199 | 50.00% |
| AA240913P00029500 | 2024-09-12 1:42PM EDT | 29.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 2,201 | 25.00% |
| AA240913P00030000 | 2024-09-12 3:43PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 161 | 539 | 25.00% |
| AA240913P00030500 | 2024-09-12 3:04PM EDT | 30.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 159 | 12.50% |
| AA240913P00031000 | 2024-09-12 3:58PM EDT | 31.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 138 | 188 | 6.25% |
| AA240913P00031500 | 2024-09-12 3:45PM EDT | 31.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 122 | 53 | 0.00% |
| AA240913P00032000 | 2024-09-12 2:33PM EDT | 32.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 41 | 92 | 0.00% |
| AA240913P00032500 | 2024-09-09 3:24PM EDT | 32.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| AA240913P00033000 | 2024-09-12 12:08PM EDT | 33.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| AA240913P00033500 | 2024-09-09 2:16PM EDT | 33.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AA240913P00034000 | 2024-09-09 2:16PM EDT | 34.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AA240913P00034500 | 2024-09-04 3:29PM EDT | 34.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240913P00035000 | 2024-09-09 12:51PM EDT | 35.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240913P00036000 | 2024-08-28 12:07PM EDT | 36.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240913P00036500 | 2024-09-05 9:45AM EDT | 36.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AA240913P00037000 | 2024-08-29 12:24PM EDT | 37.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA240913P00038000 | 2024-08-23 10:22AM EDT | 38.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| AA240913P00039000 | 2024-08-16 10:12AM EDT | 39.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AA240913P00040000 | 2024-08-20 2:33PM EDT | 40.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AA240913P00042000 | 2024-08-13 2:39PM EDT | 42.00 | 10.21 | 9.70 | 11.60 | 0.00 | - | - | 0 | 100.00% |
| AA240913P00043000 | 2024-09-12 10:09AM EDT | 43.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.