Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621C00012500 | 2024-04-22 9:45AM EDT | 12.50 | 23.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240621C00015000 | 2024-04-16 3:54PM EDT | 15.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240621C00017500 | 2024-04-09 2:55PM EDT | 17.50 | 19.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240621C00020000 | 2024-04-29 12:55PM EDT | 20.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240621C00022500 | 2024-04-15 3:02PM EDT | 22.50 | 14.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240621C00025000 | 2024-04-29 3:44PM EDT | 25.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AA240621C00030000 | 2024-04-29 3:56PM EDT | 30.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AA240621C00035000 | 2024-04-29 3:59PM EDT | 35.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| AA240621C00040000 | 2024-04-29 3:48PM EDT | 40.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 3.13% |
| AA240621C00045000 | 2024-04-29 3:50PM EDT | 45.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AA240621C00050000 | 2024-04-29 1:22PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AA240621C00055000 | 2024-04-17 11:55AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AA240621C00060000 | 2024-04-17 11:35AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AA240621C00065000 | 2024-04-23 11:52AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AA240621C00070000 | 2024-04-04 1:27PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240621C00075000 | 2024-04-11 11:32AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240621C00080000 | 2024-04-29 10:55AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621P00012500 | 2024-04-22 9:30AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240621P00015000 | 2024-04-26 10:17AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240621P00017500 | 2024-04-24 3:08PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AA240621P00020000 | 2024-04-29 10:53AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AA240621P00022500 | 2024-04-29 10:58AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AA240621P00025000 | 2024-04-29 1:22PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| AA240621P00030000 | 2024-04-29 3:48PM EDT | 30.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| AA240621P00035000 | 2024-04-29 3:52PM EDT | 35.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| AA240621P00040000 | 2024-04-29 3:48PM EDT | 40.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AA240621P00045000 | 2024-04-26 12:07PM EDT | 45.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240621P00050000 | 2024-04-29 1:48PM EDT | 50.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA240621P00055000 | 2024-04-24 2:09PM EDT | 55.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240621P00060000 | 2023-05-09 2:55PM EDT | 60.00 | 24.20 | 24.35 | 25.05 | 0.00 | - | 1 | 3 | 134.38% |
| AA240621P00065000 | 2023-04-28 12:08PM EDT | 65.00 | 28.58 | 31.00 | 31.65 | 0.00 | - | 1 | 0 | 180.18% |
| AA240621P00070000 | 2023-04-11 12:39PM EDT | 70.00 | 30.05 | 34.55 | 35.15 | 0.00 | - | - | 6 | 161.13% |
| AA240621P00080000 | 2023-04-04 9:33AM EDT | 80.00 | 39.00 | 45.20 | 45.95 | 0.00 | - | 1 | 0 | 196.34% |
© 2024 Yahoo. All rights reserved.