Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240719C00015000 | 2024-03-05 11:54AM EDT | 15.00 | 12.14 | 21.90 | 22.75 | 0.00 | - | 1 | 10 | 207.76% |
| AA240719C00017500 | 2024-04-26 1:30PM EDT | 17.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240719C00020000 | 2024-03-07 10:45AM EDT | 20.00 | 10.10 | 15.80 | 17.85 | 0.00 | - | 1 | 248 | 135.84% |
| AA240719C00022500 | 2024-04-15 9:37AM EDT | 22.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240719C00025000 | 2024-04-26 3:56PM EDT | 25.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240719C00030000 | 2024-04-30 12:53PM EDT | 30.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 11 | 2,213 | 0.00% |
| AA240719C00035000 | 2024-04-30 2:17PM EDT | 35.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 100 | 1,204 | 0.00% |
| AA240719C00040000 | 2024-04-30 3:50PM EDT | 40.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 422 | 1,754 | 6.25% |
| AA240719C00045000 | 2024-04-30 3:36PM EDT | 45.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| AA240719C00050000 | 2024-04-30 11:16AM EDT | 50.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AA240719C00055000 | 2024-04-29 12:10PM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240719P00015000 | 2024-04-24 11:20AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AA240719P00017500 | 2024-04-29 12:07PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AA240719P00020000 | 2024-04-12 10:43AM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AA240719P00022500 | 2024-04-26 3:04PM EDT | 22.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| AA240719P00025000 | 2024-04-30 9:41AM EDT | 25.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AA240719P00030000 | 2024-04-30 12:31PM EDT | 30.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AA240719P00035000 | 2024-04-30 3:34PM EDT | 35.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 0.39% |
| AA240719P00040000 | 2024-04-30 10:01AM EDT | 40.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 11 | 723 | 0.00% |
| AA240719P00045000 | 2024-04-29 2:09PM EDT | 45.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240719P00050000 | 2024-04-04 12:37PM EDT | 50.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 84 | 83 | 0.00% |
© 2024 Yahoo. All rights reserved.