Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240920C00025000 | 2024-09-11 9:39AM EDT | 2024-09-20 | 3.70 | 6.75 | 8.65 | 0.00 | - | 1 | 189 | 132.81% |
| AA241018C00025000 | 2024-09-13 10:06AM EDT | 2024-10-18 | 7.90 | 7.80 | 7.95 | +1.06 | +15.50% | 4 | 182 | 71.09% |
| AA250117C00025000 | 2024-09-11 12:05PM EDT | 2025-01-17 | 6.00 | 8.75 | 8.95 | 0.00 | - | 4 | 730 | 60.25% |
| AA250417C00025000 | 2024-09-13 10:40AM EDT | 2025-04-17 | 10.00 | 9.60 | 10.60 | +1.75 | +21.21% | 2 | 57 | 63.84% |
| AA250620C00025000 | 2024-09-06 1:43PM EDT | 2025-06-20 | 7.20 | 9.05 | 12.25 | 0.00 | - | 1 | 190 | 62.57% |
| AA260116C00025000 | 2024-09-13 12:33PM EDT | 2026-01-16 | 11.70 | 10.55 | 11.65 | +1.25 | +11.96% | 2 | 309 | 51.25% |
| AA261218C00025000 | 2024-08-07 12:49PM EDT | 2026-12-18 | 11.37 | 9.45 | 10.50 | 0.00 | - | 2 | 1 | 35.39% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240920P00025000 | 2024-09-13 3:44PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.08 | 0.00 | - | 14 | 5,152 | 98.44% |
| AA240927P00025000 | 2024-09-12 10:56AM EDT | 2024-09-27 | 0.10 | 0.02 | 0.75 | 0.00 | - | 9 | 37 | 115.23% |
| AA241004P00025000 | 2024-09-13 10:24AM EDT | 2024-10-04 | 0.06 | 0.03 | 0.33 | -0.02 | -25.00% | 4 | 97 | 76.76% |
| AA241011P00025000 | 2024-09-13 3:47PM EDT | 2024-10-11 | 0.10 | 0.09 | 0.32 | -0.07 | -41.18% | 10 | 27 | 68.56% |
| AA241018P00025000 | 2024-09-13 3:08PM EDT | 2024-10-18 | 0.19 | 0.19 | 0.22 | -0.11 | -36.67% | 117 | 4,470 | 61.33% |
| AA241025P00025000 | 2024-09-13 3:07PM EDT | 2024-10-25 | 0.25 | 0.24 | 0.30 | -0.20 | -44.44% | 106 | 50 | 60.16% |
| AA250117P00025000 | 2024-09-13 2:09PM EDT | 2025-01-17 | 0.92 | 0.92 | 1.42 | -0.24 | -20.69% | 51 | 13,943 | 57.03% |
| AA250417P00025000 | 2024-09-12 10:00AM EDT | 2025-04-17 | 1.88 | 1.60 | 1.69 | 0.00 | - | 4 | 230 | 50.76% |
| AA250620P00025000 | 2024-09-10 1:58PM EDT | 2025-06-20 | 3.04 | 1.94 | 2.08 | 0.00 | - | 1 | 596 | 50.05% |
| AA260116P00025000 | 2024-09-12 9:30AM EDT | 2026-01-16 | 3.28 | 3.05 | 3.25 | 0.00 | - | 8 | 2,537 | 48.38% |
| AA261218P00025000 | 2024-09-13 9:46AM EDT | 2026-12-18 | 4.52 | 2.66 | 4.60 | -0.14 | -3.00% | 10 | 89 | 46.33% |
© 2024 Yahoo. All rights reserved.