Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503C00021000 | 2024-04-17 10:39AM EDT | 21.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240503C00026000 | 2024-04-25 12:17PM EDT | 26.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240503C00027000 | 2024-04-24 11:43AM EDT | 27.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240503C00027500 | 2024-04-24 9:32AM EDT | 27.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240503C00028000 | 2024-04-30 3:52PM EDT | 28.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AA240503C00029000 | 2024-04-26 11:32AM EDT | 29.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240503C00030000 | 2024-04-29 1:28PM EDT | 30.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AA240503C00030500 | 2024-04-30 3:07PM EDT | 30.50 | 4.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240503C00031000 | 2024-04-25 1:53PM EDT | 31.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240503C00031500 | 2024-04-30 1:47PM EDT | 31.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240503C00032000 | 2024-04-30 10:07AM EDT | 32.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA240503C00032500 | 2024-04-30 1:11PM EDT | 32.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA240503C00033000 | 2024-04-30 1:21PM EDT | 33.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AA240503C00033500 | 2024-04-29 9:50AM EDT | 33.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240503C00034000 | 2024-04-30 10:44AM EDT | 34.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA240503C00034500 | 2024-04-30 3:36PM EDT | 34.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA240503C00035000 | 2024-04-30 3:46PM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AA240503C00035500 | 2024-04-30 3:28PM EDT | 35.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| AA240503C00036000 | 2024-04-30 3:59PM EDT | 36.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 6.25% |
| AA240503C00036500 | 2024-04-30 3:41PM EDT | 36.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| AA240503C00037000 | 2024-04-30 3:38PM EDT | 37.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| AA240503C00037500 | 2024-04-30 3:00PM EDT | 37.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| AA240503C00038000 | 2024-04-30 3:37PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 25.00% |
| AA240503C00038500 | 2024-04-30 3:51PM EDT | 38.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| AA240503C00039000 | 2024-04-30 1:47PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| AA240503C00039500 | 2024-04-30 3:56PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,356 | 0 | 25.00% |
| AA240503C00040000 | 2024-04-30 3:02PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| AA240503C00040500 | 2024-04-30 10:43AM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AA240503C00041000 | 2024-04-30 3:28PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| AA240503C00041500 | 2024-04-29 2:27PM EDT | 41.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AA240503C00042000 | 2024-04-29 1:22PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| AA240503C00042500 | 2024-04-26 3:45PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| AA240503C00043000 | 2024-04-29 1:25PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AA240503C00043500 | 2024-04-26 2:37PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240503C00044000 | 2024-04-29 1:22PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240503C00045000 | 2024-04-23 11:33AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AA240503C00047000 | 2024-04-18 9:41AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AA240503C00050000 | 2024-04-15 9:44AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503P00020000 | 2024-03-26 10:01AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 441.02% |
| AA240503P00023000 | 2024-03-26 11:46AM EDT | 23.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 349.61% |
| AA240503P00024000 | 2024-04-09 12:53PM EDT | 24.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AA240503P00025000 | 2024-04-15 12:34PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AA240503P00026000 | 2024-04-19 2:10PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240503P00027000 | 2024-04-16 10:58AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AA240503P00028000 | 2024-04-23 10:28AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| AA240503P00029000 | 2024-04-30 3:01PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AA240503P00029500 | 2024-04-25 11:13AM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AA240503P00030000 | 2024-04-29 11:21AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| AA240503P00030500 | 2024-04-23 12:07PM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AA240503P00031000 | 2024-04-29 2:26PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| AA240503P00031500 | 2024-04-30 10:42AM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| AA240503P00032000 | 2024-04-30 12:27PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| AA240503P00032500 | 2024-04-30 2:10PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| AA240503P00033000 | 2024-04-30 2:01PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| AA240503P00033500 | 2024-04-30 3:56PM EDT | 33.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 12.50% |
| AA240503P00034000 | 2024-04-30 3:00PM EDT | 34.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| AA240503P00034500 | 2024-04-30 3:59PM EDT | 34.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| AA240503P00035000 | 2024-04-30 3:58PM EDT | 35.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 1.56% |
| AA240503P00035500 | 2024-04-30 3:50PM EDT | 35.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| AA240503P00036000 | 2024-04-30 3:34PM EDT | 36.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| AA240503P00036500 | 2024-04-30 3:59PM EDT | 36.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AA240503P00037000 | 2024-04-30 3:37PM EDT | 37.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| AA240503P00037500 | 2024-04-30 10:52AM EDT | 37.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AA240503P00038000 | 2024-04-30 3:53PM EDT | 38.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AA240503P00039000 | 2024-04-29 1:44PM EDT | 39.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AA240503P00040000 | 2024-04-30 11:00AM EDT | 40.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240503P00040500 | 2024-04-22 9:46AM EDT | 40.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240503P00044000 | 2024-04-29 9:50AM EDT | 44.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AA240503P00045000 | 2024-04-23 9:55AM EDT | 45.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240503P00045500 | 2024-04-29 9:50AM EDT | 45.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240503P00046000 | 2024-04-22 9:46AM EDT | 46.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240503P00047000 | 2024-04-22 9:46AM EDT | 47.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.