Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241018C00015000 | 2024-03-22 1:21PM EDT | 15.00 | 16.55 | 18.85 | 22.45 | 0.00 | - | 1 | 2 | 89.45% |
| AA241018C00017500 | 2024-03-14 9:30AM EDT | 17.50 | 13.74 | 18.10 | 20.10 | 0.00 | - | 1 | 0 | 103.71% |
| AA241018C00020000 | 2024-04-26 10:47AM EDT | 20.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AA241018C00022500 | 2024-04-04 1:07PM EDT | 22.50 | 16.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AA241018C00025000 | 2024-04-29 11:37AM EDT | 25.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| AA241018C00030000 | 2024-04-29 1:59PM EDT | 30.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 15 | 397 | 0.00% |
| AA241018C00035000 | 2024-04-30 9:46AM EDT | 35.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 2 | 2,010 | 0.00% |
| AA241018C00040000 | 2024-04-30 12:18PM EDT | 40.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 1,335 | 6.25% |
| AA241018C00045000 | 2024-04-30 3:53PM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 557 | 2,194 | 6.25% |
| AA241018C00050000 | 2024-04-29 12:04PM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 12.50% |
| AA241018C00055000 | 2024-04-30 3:53PM EDT | 55.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 201 | 1,513 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA241018P00015000 | 2024-04-23 2:35PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 25.00% |
| AA241018P00017500 | 2024-03-28 1:14PM EDT | 17.50 | 0.26 | 0.09 | 0.30 | 0.00 | - | 70 | 121 | 60.64% |
| AA241018P00020000 | 2024-04-12 10:57AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 25.00% |
| AA241018P00022500 | 2024-04-29 2:26PM EDT | 22.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 41 | 357 | 12.50% |
| AA241018P00025000 | 2024-04-30 12:57PM EDT | 25.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 12 | 160 | 12.50% |
| AA241018P00030000 | 2024-04-30 11:31AM EDT | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 6.25% |
| AA241018P00035000 | 2024-04-29 1:35PM EDT | 35.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 24 | 536 | 0.20% |
| AA241018P00040000 | 2024-04-29 2:10PM EDT | 40.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 819 | 0.00% |
| AA241018P00045000 | 2024-04-30 10:34AM EDT | 45.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| AA241018P00050000 | 2024-04-29 10:43AM EDT | 50.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 187 | 215 | 0.00% |
© 2024 Yahoo. All rights reserved.