Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240628C00026000 | 2024-05-16 9:40AM EDT | 26.00 | 13.86 | 14.85 | 17.15 | 0.00 | - | 2 | 18 | 182.52% |
| AA240628C00028000 | 2024-05-14 10:51AM EDT | 28.00 | 12.48 | 13.15 | 13.40 | 0.00 | - | 4 | 12 | 98.44% |
| AA240628C00031000 | 2024-06-07 3:22PM EDT | 31.00 | 9.76 | 9.80 | 11.35 | 0.00 | - | 1 | 4 | 102.54% |
| AA240628C00034000 | 2024-05-20 9:49AM EDT | 34.00 | 7.59 | 7.20 | 8.00 | 0.00 | - | - | 1 | 77.93% |
| AA240628C00035000 | 2024-05-21 3:53PM EDT | 35.00 | 9.39 | 6.20 | 7.40 | 0.00 | - | 2 | 3 | 79.10% |
| AA240628C00036000 | 2024-05-16 9:30AM EDT | 36.00 | 4.99 | 4.40 | 6.55 | 0.00 | - | - | 5 | 54.49% |
| AA240628C00037000 | 2024-06-10 11:52AM EDT | 37.00 | 4.97 | 3.55 | 4.75 | -2.98 | -37.48% | 1 | 9 | 58.59% |
| AA240628C00038000 | 2024-06-06 3:30PM EDT | 38.00 | 5.10 | 3.60 | 4.75 | 0.00 | - | 4 | 15 | 64.26% |
| AA240628C00039000 | 2024-06-07 10:47AM EDT | 39.00 | 2.97 | 2.83 | 4.05 | -0.48 | -13.91% | 4 | 28 | 61.82% |
| AA240628C00040000 | 2024-06-07 11:30AM EDT | 40.00 | 2.38 | 2.05 | 2.37 | 0.00 | - | 2 | 37 | 48.10% |
| AA240628C00041000 | 2024-06-07 3:55PM EDT | 41.00 | 1.86 | 1.74 | 1.79 | +0.13 | +7.51% | 4 | 81 | 46.97% |
| AA240628C00042000 | 2024-06-10 3:06PM EDT | 42.00 | 1.40 | 1.26 | 1.32 | +0.24 | +20.69% | 32 | 98 | 46.39% |
| AA240628C00043000 | 2024-06-10 2:52PM EDT | 43.00 | 1.00 | 0.89 | 0.95 | +0.12 | +13.64% | 24 | 59 | 46.05% |
| AA240628C00044000 | 2024-06-10 11:53AM EDT | 44.00 | 0.73 | 0.62 | 0.67 | +0.13 | +21.67% | 4 | 98 | 45.95% |
| AA240628C00045000 | 2024-06-10 3:17PM EDT | 45.00 | 0.47 | 0.42 | 0.48 | +0.03 | +6.82% | 5 | 55 | 46.63% |
| AA240628C00046000 | 2024-06-10 9:52AM EDT | 46.00 | 0.31 | 0.28 | 0.35 | -0.02 | -6.06% | 2 | 1,386 | 47.75% |
| AA240628C00047000 | 2024-06-07 3:05PM EDT | 47.00 | 0.22 | 0.17 | 0.82 | 0.00 | - | 63 | 74 | 60.16% |
| AA240628C00048000 | 2024-06-10 11:28AM EDT | 48.00 | 0.20 | 0.12 | 0.17 | +0.03 | +17.65% | 1 | 40 | 48.83% |
| AA240628C00049000 | 2024-06-07 2:04PM EDT | 49.00 | 0.12 | 0.06 | 0.14 | 0.00 | - | 6 | 8 | 51.37% |
| AA240628C00050000 | 2024-06-07 3:01PM EDT | 50.00 | 0.08 | 0.03 | 0.86 | 0.00 | - | 24 | 202 | 74.71% |
| AA240628C00051000 | 2024-06-03 10:57AM EDT | 51.00 | 0.43 | 0.02 | 0.75 | 0.00 | - | 1 | 1 | 76.56% |
| AA240628C00052000 | 2024-06-10 12:39PM EDT | 52.00 | 0.20 | 0.01 | 0.19 | +0.18 | +900.00% | 5 | 16 | 60.16% |
| AA240628C00055000 | 2024-06-07 2:04PM EDT | 55.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 1,665 | 65.63% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240628P00030000 | 2024-05-29 9:48AM EDT | 30.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 108.59% |
| AA240628P00031000 | 2024-05-14 9:32AM EDT | 31.00 | 0.23 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 100.20% |
| AA240628P00032000 | 2024-05-17 9:55AM EDT | 32.00 | 0.20 | 0.02 | 0.75 | 0.00 | - | 3 | 5 | 91.80% |
| AA240628P00033000 | 2024-06-03 10:16AM EDT | 33.00 | 0.21 | 0.03 | 0.75 | 0.00 | - | 3 | 6 | 83.59% |
| AA240628P00034000 | 2024-06-05 11:03AM EDT | 34.00 | 0.21 | 0.04 | 0.44 | 0.00 | - | 1 | 4 | 65.43% |
| AA240628P00035000 | 2024-06-06 11:33AM EDT | 35.00 | 0.10 | 0.09 | 0.14 | 0.00 | - | 4 | 26 | 50.39% |
| AA240628P00036000 | 2024-06-10 11:28AM EDT | 36.00 | 0.19 | 0.17 | 0.21 | -0.01 | -5.00% | 1 | 34 | 48.34% |
| AA240628P00037000 | 2024-06-07 11:11AM EDT | 37.00 | 0.34 | 0.27 | 0.32 | 0.00 | - | 2 | 23 | 46.68% |
| AA240628P00038000 | 2024-06-10 2:19PM EDT | 38.00 | 0.44 | 0.43 | 0.50 | -0.12 | -21.43% | 3 | 34 | 46.00% |
| AA240628P00039000 | 2024-06-07 2:06PM EDT | 39.00 | 0.94 | 0.67 | 0.74 | 0.00 | - | 20 | 80 | 44.87% |
| AA240628P00040000 | 2024-06-07 3:01PM EDT | 40.00 | 1.39 | 1.00 | 1.08 | +0.11 | +8.59% | 1 | 112 | 44.34% |
| AA240628P00041000 | 2024-06-10 12:01PM EDT | 41.00 | 1.32 | 1.42 | 1.52 | -0.21 | -13.73% | 2 | 184 | 43.95% |
| AA240628P00042000 | 2024-06-07 2:06PM EDT | 42.00 | 2.45 | 1.95 | 2.06 | 0.00 | - | 15 | 61 | 43.60% |
| AA240628P00043000 | 2024-06-07 3:40PM EDT | 43.00 | 2.89 | 2.56 | 2.75 | 0.00 | - | 1 | 3 | 44.87% |
| AA240628P00044000 | 2024-06-05 9:42AM EDT | 44.00 | 2.75 | 3.30 | 3.55 | 0.00 | - | 1 | 14 | 47.27% |
| AA240628P00045000 | 2024-06-10 3:45PM EDT | 45.00 | 4.07 | 2.78 | 4.60 | +1.57 | +62.80% | 1 | 14 | 56.64% |
| AA240628P00049000 | 2024-05-30 10:30AM EDT | 49.00 | 5.10 | 6.55 | 8.70 | 0.00 | - | 1 | 1 | 86.82% |
| AA240628P00050000 | 2024-06-05 3:15PM EDT | 50.00 | 7.86 | 7.00 | 9.05 | 0.00 | - | - | 1 | 61.13% |
| AA240628P00051000 | 2024-05-30 1:34PM EDT | 51.00 | 6.10 | 9.05 | 10.05 | 0.00 | - | 1 | 1 | 65.72% |
© 2024 Yahoo. All rights reserved.