Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524C00027000 | 2024-04-11 9:42AM EDT | 27.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240524C00028000 | 2024-04-10 9:46AM EDT | 28.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240524C00029000 | 2024-04-25 12:53PM EDT | 29.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240524C00030000 | 2024-04-25 12:55PM EDT | 30.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240524C00031000 | 2024-04-29 10:28AM EDT | 31.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240524C00032000 | 2024-04-24 3:43PM EDT | 32.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240524C00033000 | 2024-04-29 12:52PM EDT | 33.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240524C00034000 | 2024-04-30 2:56PM EDT | 34.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AA240524C00035000 | 2024-04-30 10:26AM EDT | 35.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AA240524C00036000 | 2024-04-30 1:47PM EDT | 36.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| AA240524C00037000 | 2024-04-30 3:07PM EDT | 37.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AA240524C00038000 | 2024-04-30 1:39PM EDT | 38.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AA240524C00039000 | 2024-04-30 1:39PM EDT | 39.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AA240524C00040000 | 2024-04-30 9:58AM EDT | 40.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AA240524C00041000 | 2024-04-30 12:34PM EDT | 41.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AA240524C00042000 | 2024-04-30 10:06AM EDT | 42.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AA240524C00043000 | 2024-04-30 10:11AM EDT | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AA240524C00044000 | 2024-04-25 3:59PM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AA240524C00045000 | 2024-04-18 1:19PM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AA240524C00046000 | 2024-04-29 2:52PM EDT | 46.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AA240524C00047000 | 2024-04-29 3:07PM EDT | 47.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AA240524C00050000 | 2024-04-15 10:04AM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524P00025000 | 2024-04-17 9:46AM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240524P00027000 | 2024-04-29 1:01PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240524P00028000 | 2024-04-22 1:12PM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| AA240524P00029000 | 2024-04-25 2:13PM EDT | 29.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| AA240524P00030000 | 2024-04-30 11:34AM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AA240524P00031000 | 2024-04-29 1:01PM EDT | 31.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AA240524P00032000 | 2024-04-30 2:45PM EDT | 32.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| AA240524P00033000 | 2024-04-30 2:43PM EDT | 33.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AA240524P00034000 | 2024-04-30 3:55PM EDT | 34.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AA240524P00035000 | 2024-04-30 11:31AM EDT | 35.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| AA240524P00036000 | 2024-04-30 3:56PM EDT | 36.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AA240524P00037000 | 2024-04-30 11:56AM EDT | 37.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240524P00038000 | 2024-04-29 2:36PM EDT | 38.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| AA240524P00040000 | 2024-04-29 1:59PM EDT | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.