Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250620C00025000 | 2024-06-18 12:18PM EDT | 25.00 | 15.40 | 16.80 | 18.15 | 0.00 | - | - | 1 | 64.84% |
| AA250620C00030000 | 2024-06-20 11:20AM EDT | 30.00 | 12.75 | 13.30 | 15.05 | 0.00 | - | 1 | 1 | 62.34% |
| AA250620C00035000 | 2024-06-21 2:59PM EDT | 35.00 | 10.75 | 9.30 | 11.45 | 0.00 | - | 11 | 25 | 53.21% |
| AA250620C00040000 | 2024-06-26 9:54AM EDT | 40.00 | 7.90 | 7.80 | 8.65 | 0.00 | - | 1 | 24 | 53.56% |
| AA250620C00045000 | 2024-06-27 3:54PM EDT | 45.00 | 5.40 | 5.90 | 6.10 | 0.00 | - | 2 | 23 | 50.51% |
| AA250620C00050000 | 2024-06-24 2:22PM EDT | 50.00 | 5.10 | 4.40 | 4.65 | 0.00 | - | 5 | 20 | 50.62% |
| AA250620C00055000 | 2024-06-20 11:03AM EDT | 55.00 | 3.20 | 3.25 | 3.90 | 0.00 | - | 33 | 268 | 50.49% |
| AA250620C00060000 | 2024-06-25 3:31PM EDT | 60.00 | 2.58 | 2.45 | 2.66 | 0.00 | - | 36 | 832 | 49.71% |
| AA250620C00065000 | 2024-06-28 3:58PM EDT | 65.00 | 1.93 | 1.83 | 2.22 | +0.24 | +14.20% | 5 | 22 | 51.15% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250620P00020000 | 2024-06-28 3:32PM EDT | 20.00 | 0.90 | 0.51 | 0.69 | +0.29 | +47.54% | 1 | 9 | 52.10% |
| AA250620P00022500 | 2024-06-24 12:05PM EDT | 22.50 | 0.83 | 0.83 | 1.04 | 0.00 | - | 1 | 92 | 50.66% |
| AA250620P00025000 | 2024-06-26 9:54AM EDT | 25.00 | 1.34 | 1.26 | 1.49 | 0.00 | - | 10 | 34 | 50.78% |
| AA250620P00030000 | 2024-06-26 9:54AM EDT | 30.00 | 2.59 | 2.48 | 2.67 | 0.00 | - | 20 | 621 | 47.29% |
| AA250620P00035000 | 2024-06-28 3:32PM EDT | 35.00 | 4.40 | 3.80 | 5.40 | +0.05 | +1.15% | 1 | 520 | 51.83% |
| AA250620P00040000 | 2024-06-12 11:22AM EDT | 40.00 | 6.60 | 6.60 | 6.75 | 0.00 | - | - | 20 | 42.51% |
| AA250620P00045000 | 2024-06-20 12:05PM EDT | 45.00 | 10.30 | 8.95 | 10.75 | 0.00 | - | 1 | 177 | 47.55% |
| AA250620P00050000 | 2024-06-20 10:37AM EDT | 50.00 | 13.84 | 10.50 | 13.95 | 0.00 | - | 32 | 153 | 44.61% |
| AA250620P00055000 | 2024-06-12 1:30PM EDT | 55.00 | 16.35 | 15.80 | 19.15 | 0.00 | - | 39 | 44 | 52.95% |
© 2024 Yahoo. All rights reserved.