Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00026000 | 2024-04-15 3:04PM EDT | 26.00 | 10.82 | 8.50 | 9.95 | 0.00 | - | 16 | 6 | 110.55% |
| AA240510C00028000 | 2024-04-01 12:55PM EDT | 28.00 | 6.63 | 6.55 | 7.55 | 0.00 | - | - | 22 | 124.22% |
| AA240510C00029000 | 2024-04-18 11:32AM EDT | 29.00 | 7.10 | 5.55 | 6.60 | 0.00 | - | - | 1 | 114.26% |
| AA240510C00030000 | 2024-04-23 11:16AM EDT | 30.00 | 5.84 | 4.95 | 5.75 | 0.00 | - | 1 | 5 | 79.49% |
| AA240510C00031000 | 2024-04-23 11:03AM EDT | 31.00 | 4.62 | 4.10 | 5.05 | 0.00 | - | 4 | 34 | 84.18% |
| AA240510C00032000 | 2024-04-30 1:47PM EDT | 32.00 | 3.85 | 2.86 | 3.45 | 0.00 | - | 2 | 15 | 61.91% |
| AA240510C00032500 | 2024-04-29 10:19AM EDT | 32.50 | 4.75 | 2.66 | 2.96 | 0.00 | - | 1 | 6 | 55.76% |
| AA240510C00033000 | 2024-04-30 1:13PM EDT | 33.00 | 2.78 | 2.43 | 2.72 | 0.00 | - | 4 | 38 | 55.47% |
| AA240510C00033500 | 2024-04-30 1:54PM EDT | 33.50 | 2.60 | 2.10 | 2.36 | 0.00 | - | 5 | 15 | 55.96% |
| AA240510C00034000 | 2024-04-30 11:25AM EDT | 34.00 | 2.43 | 1.51 | 2.09 | 0.00 | - | 4 | 46 | 50.98% |
| AA240510C00034500 | 2024-04-30 9:43AM EDT | 34.50 | 2.73 | 1.46 | 1.69 | 0.00 | - | 2 | 4 | 54.30% |
| AA240510C00035000 | 2024-04-30 3:37PM EDT | 35.00 | 1.34 | 1.18 | 1.28 | 0.00 | - | 21 | 141 | 50.78% |
| AA240510C00035500 | 2024-04-30 3:59PM EDT | 35.50 | 1.05 | 0.93 | 1.00 | 0.00 | - | 26 | 68 | 50.88% |
| AA240510C00036000 | 2024-04-30 2:40PM EDT | 36.00 | 1.02 | 0.72 | 0.81 | 0.00 | - | 105 | 237 | 51.27% |
| AA240510C00036500 | 2024-04-30 12:03PM EDT | 36.50 | 0.79 | 0.56 | 0.66 | 0.00 | - | 18 | 87 | 52.15% |
| AA240510C00037000 | 2024-04-30 3:54PM EDT | 37.00 | 0.55 | 0.45 | 0.51 | 0.00 | - | 86 | 340 | 50.20% |
| AA240510C00037500 | 2024-04-30 3:59PM EDT | 37.50 | 0.41 | 0.34 | 0.40 | 0.00 | - | 125 | 329 | 50.39% |
| AA240510C00038000 | 2024-04-30 2:31PM EDT | 38.00 | 0.35 | 0.27 | 0.32 | 0.00 | - | 166 | 306 | 51.37% |
| AA240510C00038500 | 2024-05-01 9:35AM EDT | 38.50 | 0.23 | 0.21 | 0.25 | -0.08 | -25.81% | 2 | 17 | 52.05% |
| AA240510C00039000 | 2024-04-30 3:48PM EDT | 39.00 | 0.22 | 0.16 | 0.21 | 0.00 | - | 11 | 72 | 53.13% |
| AA240510C00039500 | 2024-04-30 2:06PM EDT | 39.50 | 0.17 | 0.13 | 0.17 | 0.00 | - | 17 | 19 | 54.49% |
| AA240510C00040000 | 2024-04-30 3:37PM EDT | 40.00 | 0.14 | 0.10 | 0.18 | 0.00 | - | 7 | 257 | 57.62% |
| AA240510C00040500 | 2024-04-30 9:44AM EDT | 40.50 | 0.23 | 0.06 | 0.20 | 0.00 | - | 4 | 33 | 60.55% |
| AA240510C00041000 | 2024-04-30 1:26PM EDT | 41.00 | 0.10 | 0.04 | 0.25 | 0.00 | - | 572 | 410 | 66.02% |
| AA240510C00041500 | 2024-04-30 2:34PM EDT | 41.50 | 0.07 | 0.02 | 0.46 | 0.00 | - | 4 | 10 | 79.30% |
| AA240510C00042000 | 2024-04-30 9:54AM EDT | 42.00 | 0.11 | 0.01 | 0.54 | 0.00 | - | 5 | 22 | 86.33% |
| AA240510C00043000 | 2024-04-30 9:53AM EDT | 43.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 1 | 20 | 103.13% |
| AA240510C00044000 | 2024-04-30 10:07AM EDT | 44.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 354 | 110.55% |
| AA240510C00045000 | 2024-04-30 9:38AM EDT | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 51 | 152 | 117.97% |
| AA240510C00046000 | 2024-04-29 3:43PM EDT | 46.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 43 | 43 | 125.20% |
| AA240510C00047000 | 2024-04-30 9:54AM EDT | 47.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 132.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00024000 | 2024-04-09 1:26PM EDT | 24.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 175.78% |
| AA240510P00025000 | 2024-04-18 3:28PM EDT | 25.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 124.22% |
| AA240510P00026000 | 2024-04-09 9:51AM EDT | 26.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 1 | 7 | 108.20% |
| AA240510P00027000 | 2024-04-23 10:30AM EDT | 27.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 10 | 132.03% |
| AA240510P00028000 | 2024-04-26 9:47AM EDT | 28.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 118.16% |
| AA240510P00029000 | 2024-04-25 11:50AM EDT | 29.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 390 | 104.59% |
| AA240510P00030000 | 2024-04-30 9:56AM EDT | 30.00 | 0.05 | 0.01 | 0.54 | 0.00 | - | 27 | 91 | 82.62% |
| AA240510P00031000 | 2024-05-01 9:34AM EDT | 31.00 | 0.24 | 0.10 | 0.14 | +0.17 | +242.86% | 8 | 950 | 55.27% |
| AA240510P00031500 | 2024-04-30 1:12PM EDT | 31.50 | 0.12 | 0.15 | 0.19 | 0.00 | - | 2 | 2 | 54.69% |
| AA240510P00032000 | 2024-04-29 3:05PM EDT | 32.00 | 0.05 | 0.20 | 0.24 | 0.00 | - | 6 | 41 | 53.03% |
| AA240510P00032500 | 2024-04-30 1:12PM EDT | 32.50 | 0.25 | 0.28 | 0.33 | 0.00 | - | 14 | 36 | 52.73% |
| AA240510P00033000 | 2024-04-30 3:55PM EDT | 33.00 | 0.39 | 0.38 | 0.43 | 0.00 | - | 85 | 274 | 52.05% |
| AA240510P00033500 | 2024-04-30 11:41AM EDT | 33.50 | 0.39 | 0.52 | 0.57 | 0.00 | - | 4 | 64 | 52.05% |
| AA240510P00034000 | 2024-04-30 3:49PM EDT | 34.00 | 0.63 | 0.66 | 0.72 | 0.00 | - | 188 | 384 | 50.88% |
| AA240510P00034500 | 2024-04-30 3:44PM EDT | 34.50 | 0.80 | 0.86 | 0.93 | 0.00 | - | 170 | 177 | 51.07% |
| AA240510P00035000 | 2024-05-01 9:38AM EDT | 35.00 | 1.13 | 1.03 | 1.15 | +0.10 | +9.71% | 36 | 251 | 52.05% |
| AA240510P00035500 | 2024-04-30 2:16PM EDT | 35.50 | 1.20 | 1.21 | 1.39 | 0.00 | - | 33 | 68 | 50.78% |
| AA240510P00036000 | 2024-04-30 3:55PM EDT | 36.00 | 1.60 | 1.64 | 1.74 | 0.00 | - | 192 | 190 | 50.78% |
| AA240510P00036500 | 2024-04-30 12:25PM EDT | 36.50 | 1.58 | 1.99 | 2.13 | 0.00 | - | 6 | 57 | 52.54% |
| AA240510P00037000 | 2024-04-30 3:29PM EDT | 37.00 | 2.17 | 2.33 | 2.45 | 0.00 | - | 14 | 73 | 51.17% |
| AA240510P00037500 | 2024-04-30 3:29PM EDT | 37.50 | 2.56 | 2.65 | 2.99 | 0.00 | - | 1 | 20 | 53.71% |
| AA240510P00038000 | 2024-04-30 2:01PM EDT | 38.00 | 2.78 | 2.83 | 3.35 | 0.00 | - | 106 | 107 | 61.13% |
| AA240510P00039000 | 2024-04-29 1:35PM EDT | 39.00 | 1.80 | 4.00 | 4.50 | 0.00 | - | 11 | 12 | 65.82% |
| AA240510P00040000 | 2024-04-30 2:53PM EDT | 40.00 | 4.80 | 4.70 | 5.25 | 0.00 | - | 5 | 11 | 50.98% |
| AA240510P00041000 | 2024-04-26 12:07PM EDT | 41.00 | 4.70 | 5.75 | 6.20 | 0.00 | - | 1 | 1 | 58.20% |
© 2024 Yahoo. All rights reserved.