Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:35.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240920C00035000 | 2024-09-18 2:35PM EDT | 2024-09-20 | 0.94 | 0.47 | 0.68 | +0.55 | +141.03% | 200 | 7,061 | 63.67% |
| AA240927C00035000 | 2024-09-18 3:03PM EDT | 2024-09-27 | 0.87 | 0.87 | 0.99 | +0.27 | +45.00% | 37 | 321 | 50.68% |
| AA241004C00035000 | 2024-09-18 3:00PM EDT | 2024-10-04 | 1.38 | 1.21 | 1.48 | +0.47 | +51.65% | 29 | 909 | 52.93% |
| AA241011C00035000 | 2024-09-18 2:55PM EDT | 2024-10-11 | 1.84 | 1.40 | 1.67 | +0.18 | +10.84% | 24 | 171 | 53.76% |
| AA241018C00035000 | 2024-09-18 3:13PM EDT | 2024-10-18 | 2.10 | 2.03 | 2.15 | +0.33 | +18.64% | 480 | 5,278 | 57.76% |
| AA241025C00035000 | 2024-09-18 11:41AM EDT | 2024-10-25 | 2.14 | 2.00 | 2.44 | +0.29 | +15.68% | 14 | 38 | 55.13% |
| AA241101C00035000 | 2024-09-18 3:03PM EDT | 2024-11-01 | 2.40 | 2.34 | 2.67 | +0.28 | +13.21% | 7 | 26 | 56.54% |
| AA250117C00035000 | 2024-09-18 3:10PM EDT | 2025-01-17 | 3.85 | 3.90 | 4.15 | +0.15 | +4.05% | 86 | 8,997 | 53.49% |
| AA250417C00035000 | 2024-09-18 2:32PM EDT | 2025-04-17 | 5.95 | 5.20 | 5.50 | +1.14 | +23.70% | 6 | 191 | 53.32% |
| AA250620C00035000 | 2024-09-18 2:48PM EDT | 2025-06-20 | 6.95 | 5.90 | 6.20 | +1.40 | +25.23% | 10 | 1,343 | 52.69% |
| AA260116C00035000 | 2024-09-17 12:19PM EDT | 2026-01-16 | 7.35 | 7.75 | 8.55 | 0.00 | - | 31 | 828 | 53.32% |
| AA261218C00035000 | 2024-09-13 9:46AM EDT | 2026-12-18 | 8.75 | 8.00 | 10.90 | 0.00 | - | 3 | 60 | 55.10% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240920P00035000 | 2024-09-18 2:30PM EDT | 2024-09-20 | 0.43 | 0.68 | 1.05 | -0.82 | -65.60% | 56 | 4,248 | 61.62% |
| AA240927P00035000 | 2024-09-18 11:29AM EDT | 2024-09-27 | 1.34 | 1.04 | 1.16 | -0.40 | -22.99% | 32 | 156 | 38.67% |
| AA241011P00035000 | 2024-09-17 1:57PM EDT | 2024-10-11 | 2.29 | 1.47 | 1.85 | 0.00 | - | 1 | 3 | 44.68% |
| AA241018P00035000 | 2024-09-18 2:41PM EDT | 2024-10-18 | 1.92 | 2.00 | 2.25 | -0.59 | -23.51% | 147 | 2,357 | 49.32% |
| AA241025P00035000 | 2024-09-16 9:59AM EDT | 2024-10-25 | 2.22 | 2.12 | 2.49 | 0.00 | - | 5 | 17 | 49.95% |
| AA241101P00035000 | 2024-09-18 2:18PM EDT | 2024-11-01 | 2.80 | 2.30 | 2.65 | -0.26 | -8.50% | 4 | 12 | 49.22% |
| AA250117P00035000 | 2024-09-18 2:48PM EDT | 2025-01-17 | 3.59 | 3.65 | 3.90 | -0.56 | -13.49% | 175 | 9,312 | 45.61% |
| AA250417P00035000 | 2024-09-18 2:59PM EDT | 2025-04-17 | 4.75 | 4.65 | 5.10 | -0.65 | -12.04% | 42 | 973 | 46.12% |
| AA250620P00035000 | 2024-09-18 2:56PM EDT | 2025-06-20 | 5.15 | 5.25 | 5.65 | -1.15 | -18.25% | 5 | 4,475 | 45.07% |
| AA260116P00035000 | 2024-09-12 3:11PM EDT | 2026-01-16 | 8.25 | 6.40 | 7.35 | 0.00 | - | 4 | 1,548 | 44.89% |
| AA261218P00035000 | 2024-09-11 2:40PM EDT | 2026-12-18 | 10.19 | 6.00 | 11.00 | 0.00 | - | 1 | 89 | 53.06% |
© 2024 Yahoo. All rights reserved.