Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:45.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241011C00045000 | 2024-10-08 1:42PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 50.00% |
| AA241018C00045000 | 2024-10-10 2:20PM EDT | 2024-10-18 | 0.29 | 0.00 | 0.00 | 0.00 | - | 67 | 4,355 | 25.00% |
| AA241025C00045000 | 2024-10-10 2:42PM EDT | 2024-10-25 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 12.50% |
| AA241101C00045000 | 2024-10-08 9:53AM EDT | 2024-11-01 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| AA241108C00045000 | 2024-10-10 3:33PM EDT | 2024-11-08 | 0.79 | 0.00 | 0.00 | 0.00 | - | 100 | 109 | 12.50% |
| AA241115C00045000 | 2024-10-10 3:35PM EDT | 2024-11-15 | 0.94 | 0.00 | 0.00 | 0.00 | - | 817 | 5,874 | 12.50% |
| AA241122C00045000 | 2024-10-09 1:57PM EDT | 2024-11-22 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| AA241220C00045000 | 2024-10-10 3:59PM EDT | 2024-12-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 749 | 5,935 | 6.25% |
| AA250117C00045000 | 2024-10-10 3:45PM EDT | 2025-01-17 | 2.21 | 0.00 | 0.00 | 0.00 | - | 547 | 6,768 | 6.25% |
| AA250417C00045000 | 2024-10-10 2:27PM EDT | 2025-04-17 | 3.77 | 0.00 | 0.00 | 0.00 | - | 11 | 3,748 | 6.25% |
| AA250620C00045000 | 2024-10-10 10:12AM EDT | 2025-06-20 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 3.13% |
| AA250919C00045000 | 2024-10-04 3:37PM EDT | 2025-09-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 60 | 106 | 3.13% |
| AA260116C00045000 | 2024-10-09 12:24PM EDT | 2026-01-16 | 6.60 | 0.00 | 0.00 | 0.00 | - | 20 | 872 | 3.13% |
| AA261218C00045000 | 2024-10-04 3:55PM EDT | 2026-12-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 20 | 173 | 3.13% |
| AA270115C00045000 | 2024-10-09 9:53AM EDT | 2027-01-15 | 8.87 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 1.56% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241018P00045000 | 2024-09-25 9:41AM EDT | 2024-10-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| AA241025P00045000 | 2024-09-16 11:39AM EDT | 2024-10-25 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AA241115P00045000 | 2024-10-03 10:48AM EDT | 2024-11-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AA241220P00045000 | 2024-10-10 3:30PM EDT | 2024-12-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 76 | 89 | 0.00% |
| AA250117P00045000 | 2024-10-10 10:01AM EDT | 2025-01-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 5,351 | 0.00% |
| AA250417P00045000 | 2024-10-07 2:02PM EDT | 2025-04-17 | 8.44 | 0.00 | 0.00 | 0.00 | - | 22 | 696 | 0.00% |
| AA250620P00045000 | 2024-10-08 9:30AM EDT | 2025-06-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 10 | 294 | 0.00% |
| AA260116P00045000 | 2024-10-09 1:39PM EDT | 2026-01-16 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| AA261218P00045000 | 2024-09-12 2:10PM EDT | 2026-12-18 | 16.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.