Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250117C00012500 | 2024-03-05 4:04PM EDT | 12.50 | 14.85 | 23.05 | 24.15 | 0.00 | - | 1 | 35 | 90.92% |
| AA250117C00015000 | 2024-04-15 9:36AM EDT | 15.00 | 22.73 | 19.30 | 21.50 | 0.00 | - | 1 | 131 | 88.33% |
| AA250117C00017500 | 2024-04-09 9:30AM EDT | 17.50 | 20.70 | 18.60 | 19.95 | 0.00 | - | 1 | 240 | 81.01% |
| AA250117C00020000 | 2024-04-26 2:35PM EDT | 20.00 | 17.60 | 16.25 | 16.80 | 0.00 | - | 62 | 529 | 63.87% |
| AA250117C00022500 | 2024-04-22 10:55AM EDT | 22.50 | 15.20 | 14.35 | 15.05 | 0.00 | - | 10 | 490 | 64.65% |
| AA250117C00025000 | 2024-04-30 12:23PM EDT | 25.00 | 12.80 | 12.70 | 12.85 | -1.77 | -12.15% | 103 | 674 | 61.65% |
| AA250117C00030000 | 2024-04-30 1:46PM EDT | 30.00 | 11.40 | 9.30 | 9.50 | 0.00 | - | 162 | 6,325 | 57.42% |
| AA250117C00035000 | 2024-04-30 12:42PM EDT | 35.00 | 6.60 | 6.60 | 6.75 | -1.65 | -20.00% | 57 | 3,987 | 54.42% |
| AA250117C00040000 | 2024-04-30 1:46PM EDT | 40.00 | 4.64 | 4.65 | 4.75 | -1.24 | -21.09% | 19 | 7,354 | 53.11% |
| AA250117C00045000 | 2024-04-30 1:38PM EDT | 45.00 | 3.20 | 3.20 | 3.30 | -0.88 | -21.57% | 5 | 3,509 | 52.10% |
| AA250117C00050000 | 2024-04-30 1:46PM EDT | 50.00 | 2.22 | 2.20 | 2.28 | -0.65 | -22.65% | 12 | 3,482 | 51.50% |
| AA250117C00055000 | 2024-04-30 12:47PM EDT | 55.00 | 1.51 | 1.51 | 1.57 | -0.55 | -26.70% | 13 | 8,884 | 51.10% |
| AA250117C00060000 | 2024-04-30 12:01PM EDT | 60.00 | 1.05 | 1.02 | 1.09 | -0.40 | -27.59% | 1 | 1,757 | 50.78% |
| AA250117C00065000 | 2024-04-30 10:37AM EDT | 65.00 | 0.75 | 0.70 | 0.76 | -0.25 | -25.00% | 1 | 983 | 50.64% |
| AA250117C00070000 | 2024-04-23 12:48PM EDT | 70.00 | 0.60 | 0.47 | 0.53 | 0.00 | - | 2 | 1,068 | 50.39% |
| AA250117C00075000 | 2024-04-26 10:13AM EDT | 75.00 | 0.48 | 0.32 | 0.37 | 0.00 | - | 5 | 1,434 | 50.24% |
| AA250117C00080000 | 2024-04-22 1:39PM EDT | 80.00 | 0.32 | 0.24 | 0.29 | 0.00 | - | 31 | 1,525 | 51.03% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250117P00012500 | 2024-04-29 9:39AM EDT | 12.50 | 0.07 | 0.07 | 0.10 | 0.00 | - | 1 | 209 | 60.74% |
| AA250117P00015000 | 2024-04-29 3:51PM EDT | 15.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 4 | 759 | 59.18% |
| AA250117P00017500 | 2024-04-22 3:07PM EDT | 17.50 | 0.35 | 0.13 | 0.45 | 0.00 | - | 51 | 3,935 | 53.66% |
| AA250117P00020000 | 2024-04-29 10:49AM EDT | 20.00 | 0.51 | 0.58 | 0.65 | 0.00 | - | 5 | 3,045 | 54.20% |
| AA250117P00022500 | 2024-04-30 11:39AM EDT | 22.50 | 0.95 | 0.96 | 1.04 | +0.15 | +18.75% | 65 | 1,658 | 52.66% |
| AA250117P00025000 | 2024-04-30 1:17PM EDT | 25.00 | 1.52 | 1.46 | 1.54 | +0.33 | +27.73% | 67 | 14,640 | 50.90% |
| AA250117P00030000 | 2024-04-29 2:44PM EDT | 30.00 | 2.47 | 2.91 | 2.98 | 0.00 | - | 6 | 5,590 | 47.99% |
| AA250117P00035000 | 2024-04-30 12:47PM EDT | 35.00 | 5.20 | 5.05 | 5.20 | +0.93 | +21.78% | 1 | 5,829 | 45.83% |
| AA250117P00040000 | 2024-04-29 11:22AM EDT | 40.00 | 7.18 | 7.95 | 8.05 | 0.00 | - | 1 | 5,257 | 43.27% |
| AA250117P00045000 | 2024-04-29 11:54AM EDT | 45.00 | 10.25 | 11.40 | 11.60 | 0.00 | - | 1 | 3,585 | 41.46% |
| AA250117P00050000 | 2024-04-25 10:42AM EDT | 50.00 | 15.85 | 14.60 | 16.50 | 0.00 | - | 1 | 9 | 48.85% |
| AA250117P00055000 | 2023-12-27 4:33PM EDT | 55.00 | 21.07 | 23.85 | 25.75 | 0.00 | - | 21 | 2 | 86.28% |
| AA250117P00060000 | 2023-11-16 2:49PM EDT | 60.00 | 33.90 | 26.95 | 29.70 | 0.00 | - | 2 | 0 | 79.88% |
| AA250117P00065000 | 2023-09-14 3:15PM EDT | 65.00 | 34.85 | 38.15 | 38.70 | 0.00 | - | 70 | 1 | 129.44% |
| AA250117P00070000 | 2023-07-31 11:45AM EDT | 70.00 | 34.15 | 40.05 | 40.70 | 0.00 | - | 1 | 0 | 109.08% |
| AA250117P00075000 | 2023-04-27 10:03AM EDT | 75.00 | 39.10 | 40.65 | 41.85 | 0.00 | - | 8 | 0 | 73.24% |
| AA250117P00080000 | 2023-04-21 12:23PM EDT | 80.00 | 42.38 | 43.40 | 44.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.