Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240802C00025000 | 2024-06-24 9:33AM EDT | 25.00 | 16.00 | 12.55 | 17.00 | 0.00 | - | 1 | 0 | 192.97% |
| AA240802C00029000 | 2024-06-26 9:53AM EDT | 29.00 | 10.72 | 9.00 | 12.70 | +10.72 | - | - | 8 | 55.47% |
| AA240802C00033000 | 2024-06-25 12:44PM EDT | 33.00 | 7.43 | 5.40 | 8.85 | +7.43 | - | - | 1 | 52.34% |
| AA240802C00035000 | 2024-06-25 9:31AM EDT | 35.00 | 5.78 | 5.40 | 6.00 | +5.78 | - | - | 1 | 58.40% |
| AA240802C00036000 | 2024-06-17 10:42AM EDT | 36.00 | 3.20 | 4.60 | 6.30 | 0.00 | - | - | 1 | 69.82% |
| AA240802C00037000 | 2024-06-26 10:03AM EDT | 37.00 | 4.14 | 4.00 | 6.05 | 0.00 | - | 1 | 3 | 74.17% |
| AA240802C00038000 | 2024-06-28 11:34AM EDT | 38.00 | 3.24 | 2.91 | 3.75 | +0.28 | +9.46% | 15 | 15 | 58.57% |
| AA240802C00039000 | 2024-06-28 12:05PM EDT | 39.00 | 2.82 | 2.76 | 3.85 | +0.32 | +12.80% | 1 | 19 | 60.50% |
| AA240802C00040000 | 2024-06-28 10:00AM EDT | 40.00 | 2.50 | 2.28 | 2.68 | +0.63 | +33.69% | 1 | 10 | 53.37% |
| AA240802C00041000 | 2024-06-27 2:39PM EDT | 41.00 | 1.64 | 1.84 | 2.25 | 0.00 | - | 1 | 7 | 53.13% |
| AA240802C00042000 | 2024-06-24 12:28PM EDT | 42.00 | 2.43 | 1.49 | 1.73 | 0.00 | - | 1 | 105 | 51.66% |
| AA240802C00043000 | 2024-06-28 2:54PM EDT | 43.00 | 1.35 | 1.17 | 1.56 | +0.27 | +25.00% | 2 | 182 | 53.10% |
| AA240802C00044000 | 2024-06-27 2:20PM EDT | 44.00 | 0.87 | 0.93 | 1.25 | 0.00 | - | 1 | 11 | 52.83% |
| AA240802C00045000 | 2024-06-27 3:42PM EDT | 45.00 | 0.58 | 0.72 | 1.07 | 0.00 | - | 3 | 26 | 53.47% |
| AA240802C00046000 | 2024-06-27 12:48PM EDT | 46.00 | 0.53 | 0.57 | 0.86 | 0.00 | - | 2 | 6 | 53.56% |
| AA240802C00047000 | 2024-06-26 1:38PM EDT | 47.00 | 0.48 | 0.42 | 1.21 | +0.48 | - | - | 1 | 61.08% |
| AA240802C00048000 | 2024-06-27 12:28PM EDT | 48.00 | 0.30 | 0.35 | 1.79 | 0.00 | - | 10 | 12 | 72.75% |
| AA240802C00050000 | 2024-06-28 2:15PM EDT | 50.00 | 0.29 | 0.20 | 0.36 | +0.09 | +45.00% | 1 | 9 | 54.20% |
| AA240802C00051000 | 2024-06-21 2:38PM EDT | 51.00 | 0.28 | 0.15 | 0.35 | 0.00 | - | 8 | 6 | 56.06% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240802P00025000 | 2024-06-17 1:19PM EDT | 25.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 146.58% |
| AA240802P00028000 | 2024-06-27 11:19AM EDT | 28.00 | 0.35 | 0.01 | 1.34 | +0.35 | - | - | 8 | 102.25% |
| AA240802P00029000 | 2024-06-28 11:29AM EDT | 29.00 | 0.01 | 0.03 | 1.37 | +0.01 | - | 12 | 6 | 95.70% |
| AA240802P00030000 | 2024-06-27 11:20AM EDT | 30.00 | 0.19 | 0.05 | 1.40 | 0.00 | - | 14 | 24 | 89.16% |
| AA240802P00031000 | 2024-06-21 12:02PM EDT | 31.00 | 0.25 | 0.11 | 0.25 | 0.00 | - | 1 | 1 | 55.08% |
| AA240802P00032000 | 2024-06-24 9:55AM EDT | 32.00 | 0.22 | 0.01 | 0.30 | +0.22 | - | - | 2 | 56.35% |
| AA240802P00033000 | 2024-06-20 11:45AM EDT | 33.00 | 0.62 | 0.07 | 0.43 | 0.00 | - | - | 13 | 56.06% |
| AA240802P00034000 | 2024-06-27 3:57PM EDT | 34.00 | 0.64 | 0.42 | 1.11 | 0.00 | - | 15 | 17 | 61.13% |
| AA240802P00035000 | 2024-06-26 10:45AM EDT | 35.00 | 0.85 | 0.37 | 1.26 | 0.00 | - | 2 | 7 | 55.37% |
| AA240802P00036000 | 2024-06-27 11:12AM EDT | 36.00 | 1.04 | 0.81 | 0.97 | 0.00 | - | 1 | 121 | 50.00% |
| AA240802P00037000 | 2024-06-27 1:18PM EDT | 37.00 | 1.42 | 0.99 | 1.27 | 0.00 | - | 50 | 16 | 51.61% |
| AA240802P00038000 | 2024-06-27 2:36PM EDT | 38.00 | 1.85 | 1.25 | 1.62 | 0.00 | - | 1 | 19 | 50.88% |
| AA240802P00039000 | 2024-06-27 2:36PM EDT | 39.00 | 2.30 | 1.67 | 2.10 | 0.00 | - | 1 | 12 | 51.56% |
| AA240802P00040000 | 2024-06-26 3:40PM EDT | 40.00 | 2.77 | 2.15 | 2.56 | 0.00 | - | 5 | 26 | 50.46% |
| AA240802P00041000 | 2024-06-25 9:38AM EDT | 41.00 | 3.45 | 2.88 | 3.40 | +3.45 | - | - | 1 | 50.54% |
| AA240802P00042000 | 2024-06-14 11:57AM EDT | 42.00 | 5.18 | 2.72 | 3.75 | 0.00 | - | - | 1 | 49.95% |
© 2024 Yahoo. All rights reserved.