Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240531C00026000 | 2024-04-29 12:41PM EDT | 26.00 | 11.75 | 6.35 | 10.45 | 0.00 | - | 16 | 16 | 62.11% |
| AA240531C00027000 | 2024-04-18 2:53PM EDT | 27.00 | 8.47 | 5.50 | 8.75 | 0.00 | - | - | 1 | 117.87% |
| AA240531C00028000 | 2024-04-23 9:30AM EDT | 28.00 | 7.05 | 4.65 | 7.35 | 0.00 | - | - | 2 | 92.68% |
| AA240531C00030000 | 2024-04-26 9:44AM EDT | 30.00 | 7.42 | 4.20 | 5.60 | 0.00 | - | 3 | 4 | 57.32% |
| AA240531C00031000 | 2024-04-29 11:40AM EDT | 31.00 | 6.70 | 2.45 | 4.80 | 0.00 | - | 1 | 10 | 76.37% |
| AA240531C00032000 | 2024-04-30 10:10AM EDT | 32.00 | 4.50 | 3.10 | 4.10 | 0.00 | - | 3 | 42 | 59.86% |
| AA240531C00033000 | 2024-04-19 10:45AM EDT | 33.00 | 4.45 | 1.16 | 2.70 | 0.00 | - | 1 | 2 | 51.56% |
| AA240531C00034000 | 2024-04-29 3:03PM EDT | 34.00 | 4.34 | 0.62 | 3.10 | 0.00 | - | 1 | 27 | 75.10% |
| AA240531C00035000 | 2024-05-01 1:23PM EDT | 35.00 | 1.75 | 1.21 | 1.59 | -0.38 | -17.84% | 21 | 140 | 48.29% |
| AA240531C00036000 | 2024-05-01 11:31AM EDT | 36.00 | 1.23 | 1.07 | 1.28 | -0.52 | -29.71% | 12 | 75 | 49.90% |
| AA240531C00037000 | 2024-05-01 1:15PM EDT | 37.00 | 0.82 | 0.80 | 1.00 | -0.48 | -36.92% | 2 | 50 | 50.64% |
| AA240531C00038000 | 2024-04-30 10:22AM EDT | 38.00 | 1.17 | 0.56 | 0.74 | 0.00 | - | 5 | 42 | 50.20% |
| AA240531C00039000 | 2024-05-01 1:36PM EDT | 39.00 | 0.46 | 0.36 | 0.49 | -0.30 | -39.47% | 5 | 296 | 48.15% |
| AA240531C00040000 | 2024-05-01 3:35PM EDT | 40.00 | 0.36 | 0.30 | 0.37 | -0.17 | -32.08% | 4 | 64 | 48.93% |
| AA240531C00041000 | 2024-04-30 3:28PM EDT | 41.00 | 0.44 | 0.07 | 1.35 | 0.00 | - | 18 | 33 | 67.19% |
| AA240531C00042000 | 2024-04-30 3:54PM EDT | 42.00 | 0.21 | 0.00 | 0.21 | -0.08 | -27.59% | 2 | 30 | 50.49% |
| AA240531C00043000 | 2024-04-12 2:13PM EDT | 43.00 | 0.62 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 90.23% |
| AA240531C00044000 | 2024-04-29 11:30AM EDT | 44.00 | 0.34 | 0.05 | 1.33 | 0.00 | - | 10 | 15 | 81.54% |
| AA240531C00045000 | 2024-04-29 12:00PM EDT | 45.00 | 0.30 | 0.00 | 0.23 | 0.00 | - | 2 | 15 | 55.08% |
| AA240531C00050000 | 2024-04-26 2:11PM EDT | 50.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 10 | 58.98% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240531P00027000 | 2024-04-22 10:45AM EDT | 27.00 | 0.11 | 0.04 | 0.20 | 0.00 | - | 1 | 12 | 52.54% |
| AA240531P00028000 | 2024-04-23 12:53PM EDT | 28.00 | 0.16 | 0.00 | 0.27 | 0.00 | - | - | 1 | 56.45% |
| AA240531P00029000 | 2024-05-01 3:37PM EDT | 29.00 | 0.25 | 0.10 | 0.70 | -0.08 | -24.24% | 1 | 1 | 55.47% |
| AA240531P00030000 | 2024-05-01 3:35PM EDT | 30.00 | 0.36 | 0.38 | 0.50 | +0.12 | +50.00% | 1 | 16 | 51.56% |
| AA240531P00031000 | 2024-05-01 1:54PM EDT | 31.00 | 0.70 | 0.46 | 0.75 | +0.24 | +52.17% | 2 | 27 | 51.81% |
| AA240531P00032000 | 2024-04-30 2:26PM EDT | 32.00 | 0.62 | 0.75 | 1.54 | 0.00 | - | 137 | 164 | 54.05% |
| AA240531P00033000 | 2024-05-01 3:02PM EDT | 33.00 | 1.00 | 1.20 | 1.89 | +0.05 | +5.26% | 3 | 31 | 54.05% |
| AA240531P00034000 | 2024-05-01 1:15PM EDT | 34.00 | 1.90 | 1.33 | 1.82 | +0.76 | +66.67% | 6 | 17 | 49.02% |
| AA240531P00035000 | 2024-05-01 3:55PM EDT | 35.00 | 2.20 | 2.12 | 2.44 | +0.49 | +28.65% | 26 | 47 | 50.78% |
| AA240531P00036000 | 2024-04-30 3:02PM EDT | 36.00 | 2.27 | 2.79 | 2.93 | 0.00 | - | 1 | 36 | 47.31% |
| AA240531P00037000 | 2024-04-30 10:37AM EDT | 37.00 | 2.74 | 3.50 | 3.75 | 0.00 | - | 1 | 3 | 50.64% |
| AA240531P00038000 | 2024-05-01 12:43PM EDT | 38.00 | 4.59 | 2.73 | 4.40 | +1.54 | +50.49% | 4 | 1 | 47.41% |
| AA240531P00040000 | 2024-04-30 12:30PM EDT | 40.00 | 5.00 | 5.05 | 6.65 | 0.00 | - | 6 | 6 | 67.82% |
© 2024 Yahoo. All rights reserved.