Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240614C00026000 | 2024-05-09 11:52AM EDT | 26.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AA240614C00028000 | 2024-05-07 12:02PM EDT | 28.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240614C00030000 | 2024-05-10 9:41AM EDT | 30.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240614C00031000 | 2024-05-10 1:50PM EDT | 31.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AA240614C00032000 | 2024-05-08 12:50PM EDT | 32.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240614C00033000 | 2024-05-16 3:17PM EDT | 33.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240614C00035000 | 2024-05-23 3:24PM EDT | 35.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240614C00036000 | 2024-05-21 10:13AM EDT | 36.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240614C00037000 | 2024-05-28 1:01PM EDT | 37.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240614C00038000 | 2024-05-24 3:02PM EDT | 38.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA240614C00039000 | 2024-05-28 9:52AM EDT | 39.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240614C00040000 | 2024-05-29 1:17PM EDT | 40.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AA240614C00041000 | 2024-05-29 2:02PM EDT | 41.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| AA240614C00042000 | 2024-05-29 1:23PM EDT | 42.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AA240614C00042500 | 2024-05-29 10:17AM EDT | 42.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240614C00043000 | 2024-05-29 1:47PM EDT | 43.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AA240614C00043500 | 2024-05-29 2:12PM EDT | 43.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA240614C00044000 | 2024-05-29 2:59PM EDT | 44.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| AA240614C00045000 | 2024-05-29 1:53PM EDT | 45.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AA240614C00046000 | 2024-05-29 2:30PM EDT | 46.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AA240614C00047000 | 2024-05-29 12:06PM EDT | 47.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AA240614C00048000 | 2024-05-28 2:41PM EDT | 48.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AA240614C00049000 | 2024-05-29 9:48AM EDT | 49.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA240614C00050000 | 2024-05-28 3:57PM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AA240614C00051000 | 2024-05-28 1:28PM EDT | 51.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AA240614C00052000 | 2024-05-28 1:28PM EDT | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240614P00029000 | 2024-05-29 3:21PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AA240614P00030000 | 2024-05-24 1:26PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AA240614P00031000 | 2024-05-23 11:41AM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240614P00032000 | 2024-05-16 10:18AM EDT | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AA240614P00033000 | 2024-05-16 10:25AM EDT | 33.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AA240614P00034000 | 2024-05-24 11:29AM EDT | 34.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AA240614P00035000 | 2024-05-28 3:47PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AA240614P00036000 | 2024-05-29 3:22PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AA240614P00037000 | 2024-05-29 9:55AM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AA240614P00038000 | 2024-05-29 1:17PM EDT | 38.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA240614P00039000 | 2024-05-29 1:07PM EDT | 39.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AA240614P00039500 | 2024-05-28 10:47AM EDT | 39.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AA240614P00040000 | 2024-05-29 1:27PM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AA240614P00040500 | 2024-05-28 12:48PM EDT | 40.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA240614P00041000 | 2024-05-29 1:27PM EDT | 41.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AA240614P00042000 | 2024-05-29 1:21PM EDT | 42.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AA240614P00042500 | 2024-05-29 12:09PM EDT | 42.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AA240614P00043000 | 2024-05-28 9:50AM EDT | 43.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AA240614P00044000 | 2024-05-23 2:52PM EDT | 44.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240614P00045000 | 2024-05-29 1:04PM EDT | 45.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240614P00045500 | 2024-05-28 10:30AM EDT | 45.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240614P00046000 | 2024-05-21 10:16AM EDT | 46.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AA240614P00048000 | 2024-05-28 11:20AM EDT | 48.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240614P00050000 | 2024-05-29 10:53AM EDT | 50.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.