Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240920C00017500 | 2024-04-09 3:42PM EDT | 17.50 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| AA240920C00020000 | 2024-04-03 2:51PM EDT | 20.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 0.00% |
| AA240920C00022500 | 2024-03-22 9:51AM EDT | 22.50 | 10.00 | 13.75 | 14.90 | 0.00 | - | 1 | 372 | 85.79% |
| AA240920C00025000 | 2024-04-26 9:54AM EDT | 25.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 0.00% |
| AA240920C00030000 | 2024-04-30 1:23PM EDT | 30.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 5 | 1,287 | 0.00% |
| AA240920C00035000 | 2024-04-30 12:41PM EDT | 35.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 33 | 1,499 | 0.00% |
| AA240920C00040000 | 2024-04-30 3:24PM EDT | 40.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 103 | 3,876 | 6.25% |
| AA240920C00045000 | 2024-04-30 3:36PM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 16 | 1,860 | 12.50% |
| AA240920C00050000 | 2024-04-30 3:46PM EDT | 50.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 16 | 706 | 12.50% |
| AA240920C00055000 | 2024-04-30 10:07AM EDT | 55.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 124 | 478 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240920P00012500 | 2024-04-01 10:51AM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 2,167 | 50.00% |
| AA240920P00015000 | 2024-03-25 12:12PM EDT | 15.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 36 | 93 | 71.48% |
| AA240920P00017500 | 2024-04-29 9:30AM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,802 | 25.00% |
| AA240920P00020000 | 2024-04-24 9:53AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 833 | 25.00% |
| AA240920P00022500 | 2024-04-29 10:09AM EDT | 22.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 31 | 1,605 | 12.50% |
| AA240920P00025000 | 2024-04-30 12:43PM EDT | 25.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 4,719 | 12.50% |
| AA240920P00030000 | 2024-04-30 12:01PM EDT | 30.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5 | 4,144 | 6.25% |
| AA240920P00035000 | 2024-04-30 12:40PM EDT | 35.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 2,720 | 0.20% |
| AA240920P00040000 | 2024-04-29 10:44AM EDT | 40.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 18 | 566 | 0.00% |
| AA240920P00045000 | 2024-04-30 11:45AM EDT | 45.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 192 | 321 | 0.00% |
| AA240920P00050000 | 2024-04-22 10:35AM EDT | 50.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
© 2024 Yahoo. All rights reserved.