Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Strike:30.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241011C00030000 | 2024-10-09 11:37AM EDT | 2024-10-11 | 8.77 | 8.50 | 8.70 | +1.04 | +13.45% | 2 | 96 | 106.25% |
| AA241018C00030000 | 2024-10-09 10:26AM EDT | 2024-10-18 | 8.72 | 8.60 | 8.75 | +0.72 | +9.00% | 4 | 2,837 | 87.11% |
| AA241025C00030000 | 2024-10-08 3:33PM EDT | 2024-10-25 | 7.85 | 8.60 | 9.60 | 0.00 | - | 5 | 9 | 104.40% |
| AA241101C00030000 | 2024-10-08 9:56AM EDT | 2024-11-01 | 8.26 | 8.75 | 8.90 | 0.00 | - | 5 | 68 | 70.70% |
| AA241115C00030000 | 2024-10-09 10:26AM EDT | 2024-11-15 | 8.05 | 8.90 | 9.10 | -0.37 | -4.39% | 3 | 72 | 65.33% |
| AA241220C00030000 | 2024-10-08 12:13PM EDT | 2024-12-20 | 8.55 | 9.40 | 9.55 | 0.00 | - | 14 | 13 | 60.79% |
| AA250117C00030000 | 2024-10-09 9:58AM EDT | 2025-01-17 | 9.00 | 9.80 | 9.95 | -0.25 | -2.70% | 10 | 6,389 | 59.86% |
| AA250417C00030000 | 2024-10-08 1:15PM EDT | 2025-04-17 | 10.10 | 10.80 | 11.10 | 0.00 | - | 12 | 1,196 | 57.69% |
| AA250620C00030000 | 2024-10-08 11:56AM EDT | 2025-06-20 | 10.60 | 11.40 | 11.65 | 0.00 | - | 151 | 528 | 56.04% |
| AA250919C00030000 | 2024-10-03 2:31PM EDT | 2025-09-19 | 11.90 | 12.30 | 13.20 | 0.00 | - | - | 5 | 58.90% |
| AA260116C00030000 | 2024-10-08 12:32PM EDT | 2026-01-16 | 12.49 | 12.90 | 13.50 | 0.00 | - | 2 | 1,068 | 54.16% |
| AA261218C00030000 | 2024-10-09 9:30AM EDT | 2026-12-18 | 14.75 | 14.15 | 15.80 | -0.90 | -5.75% | 10 | 62 | 51.28% |
| AA270115C00030000 | 2024-09-26 2:16PM EDT | 2027-01-15 | 16.48 | 14.90 | 15.95 | 0.00 | - | 5 | 37 | 52.92% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241011P00030000 | 2024-10-04 9:52AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 112 | 106.25% |
| AA241018P00030000 | 2024-10-09 11:35AM EDT | 2024-10-18 | 0.04 | 0.04 | 0.11 | 0.00 | - | 196 | 4,040 | 85.94% |
| AA241025P00030000 | 2024-10-08 2:21PM EDT | 2024-10-25 | 0.16 | 0.04 | 0.73 | 0.00 | - | 8 | 62 | 96.29% |
| AA241101P00030000 | 2024-10-08 11:19AM EDT | 2024-11-01 | 0.18 | 0.13 | 0.19 | 0.00 | - | 10 | 92 | 64.84% |
| AA241108P00030000 | 2024-09-30 1:27PM EDT | 2024-11-08 | 0.30 | 0.00 | 0.29 | 0.00 | - | - | 1 | 55.86% |
| AA241115P00030000 | 2024-10-09 1:01PM EDT | 2024-11-15 | 0.32 | 0.31 | 0.37 | -0.04 | -11.11% | 10 | 465 | 62.21% |
| AA241220P00030000 | 2024-10-09 11:22AM EDT | 2024-12-20 | 0.68 | 0.64 | 0.69 | -0.06 | -8.11% | 1 | 810 | 55.08% |
| AA250117P00030000 | 2024-10-09 12:44PM EDT | 2025-01-17 | 0.95 | 0.93 | 1.00 | -0.15 | -13.64% | 3 | 8,257 | 53.52% |
| AA250417P00030000 | 2024-10-08 2:31PM EDT | 2025-04-17 | 2.00 | 1.79 | 1.89 | 0.00 | - | 66 | 511 | 51.15% |
| AA250620P00030000 | 2024-10-08 2:32PM EDT | 2025-06-20 | 2.43 | 2.22 | 2.32 | 0.00 | - | 9 | 2,358 | 49.59% |
| AA260116P00030000 | 2024-10-08 1:38PM EDT | 2026-01-16 | 3.80 | 3.50 | 3.75 | 0.00 | - | 11 | 2,788 | 47.79% |
| AA261218P00030000 | 2024-10-03 3:29PM EDT | 2026-12-18 | 5.40 | 5.10 | 5.35 | 0.00 | - | 1 | 84 | 45.51% |
| AA270115P00030000 | 2024-10-07 9:42AM EDT | 2027-01-15 | 5.25 | 5.25 | 5.35 | 0.00 | - | 5 | 5 | 44.74% |
© 2024 Yahoo. All rights reserved.