Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426C00019000 | 2024-04-18 1:47PM EDT | 19.00 | 16.55 | 16.70 | 18.40 | 0.00 | - | - | 13 | 521.09% |
| AA240426C00020000 | 2024-04-17 1:24PM EDT | 20.00 | 16.55 | 15.15 | 16.70 | 0.00 | - | - | 102 | 522.66% |
| AA240426C00022000 | 2024-04-16 9:35AM EDT | 22.00 | 13.55 | 13.95 | 15.30 | 0.00 | - | - | 3 | 437.89% |
| AA240426C00025000 | 2024-03-22 3:47PM EDT | 25.00 | 6.75 | 9.50 | 11.65 | 0.00 | - | 1 | 1 | 351.56% |
| AA240426C00026000 | 2024-04-18 12:52PM EDT | 26.00 | 9.15 | 9.05 | 10.65 | 0.00 | - | 4 | 23 | 323.05% |
| AA240426C00027000 | 2024-04-17 10:33AM EDT | 27.00 | 10.40 | 8.85 | 10.25 | 0.00 | - | 12 | 11 | 278.52% |
| AA240426C00028000 | 2024-04-22 3:41PM EDT | 28.00 | 8.51 | 7.15 | 8.90 | 0.00 | - | 8 | 12 | 303.13% |
| AA240426C00028500 | 2024-04-19 3:12PM EDT | 28.50 | 7.01 | 6.40 | 8.10 | 0.00 | - | 1 | 1 | 246.88% |
| AA240426C00029000 | 2024-04-23 12:22PM EDT | 29.00 | 6.41 | 6.05 | 7.55 | -0.91 | -12.43% | 1 | 81 | 226.56% |
| AA240426C00030000 | 2024-04-23 12:24PM EDT | 30.00 | 5.75 | 4.75 | 7.40 | -0.50 | -8.00% | 7 | 162 | 93.75% |
| AA240426C00030500 | 2024-04-22 3:48PM EDT | 30.50 | 5.89 | 5.50 | 6.65 | 0.00 | - | 2 | 3 | 191.80% |
| AA240426C00031000 | 2024-04-23 1:51PM EDT | 31.00 | 5.00 | 4.80 | 6.70 | +0.26 | +5.49% | 1 | 93 | 200.59% |
| AA240426C00031500 | 2024-04-19 11:39AM EDT | 31.50 | 4.80 | 4.25 | 5.55 | 0.00 | - | 2 | 5 | 143.75% |
| AA240426C00032000 | 2024-04-23 3:10PM EDT | 32.00 | 4.00 | 3.50 | 5.00 | +0.34 | +9.29% | 11 | 66 | 109.77% |
| AA240426C00032500 | 2024-04-19 2:40PM EDT | 32.50 | 3.20 | 2.48 | 4.05 | 0.00 | - | 54 | 53 | 138.28% |
| AA240426C00033000 | 2024-04-23 12:37PM EDT | 33.00 | 2.91 | 1.79 | 3.20 | -0.62 | -17.56% | 2 | 158 | 80.86% |
| AA240426C00033500 | 2024-04-19 2:40PM EDT | 33.50 | 2.32 | 1.55 | 2.83 | 0.00 | - | 52 | 65 | 88.28% |
| AA240426C00034000 | 2024-04-23 2:10PM EDT | 34.00 | 2.20 | 1.93 | 2.24 | +0.32 | +17.02% | 18 | 52 | 66.02% |
| AA240426C00034500 | 2024-04-23 11:37AM EDT | 34.50 | 1.40 | 1.67 | 2.24 | -0.78 | -35.78% | 10 | 70 | 77.15% |
| AA240426C00035000 | 2024-04-23 12:12PM EDT | 35.00 | 1.14 | 1.30 | 1.39 | -0.66 | -36.67% | 157 | 1,337 | 53.71% |
| AA240426C00035500 | 2024-04-23 2:56PM EDT | 35.50 | 1.00 | 0.98 | 1.02 | -0.30 | -23.08% | 138 | 623 | 52.83% |
| AA240426C00036000 | 2024-04-23 3:49PM EDT | 36.00 | 0.71 | 0.69 | 0.74 | -0.26 | -26.80% | 396 | 469 | 52.54% |
| AA240426C00036500 | 2024-04-23 3:47PM EDT | 36.50 | 0.47 | 0.48 | 0.50 | -0.21 | -30.88% | 313 | 471 | 52.34% |
| AA240426C00037000 | 2024-04-23 3:26PM EDT | 37.00 | 0.32 | 0.31 | 0.34 | -0.20 | -38.46% | 422 | 721 | 52.73% |
| AA240426C00037500 | 2024-04-23 3:28PM EDT | 37.50 | 0.21 | 0.20 | 0.22 | -0.18 | -46.15% | 69 | 755 | 53.32% |
| AA240426C00038000 | 2024-04-23 3:28PM EDT | 38.00 | 0.13 | 0.11 | 0.15 | -0.08 | -38.10% | 182 | 944 | 53.71% |
| AA240426C00038500 | 2024-04-23 3:43PM EDT | 38.50 | 0.07 | 0.07 | 0.10 | -0.10 | -58.82% | 22 | 881 | 55.47% |
| AA240426C00039000 | 2024-04-23 2:18PM EDT | 39.00 | 0.05 | 0.04 | 0.08 | -0.06 | -54.55% | 46 | 265 | 58.20% |
| AA240426C00039500 | 2024-04-23 9:37AM EDT | 39.50 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 1 | 54 | 57.03% |
| AA240426C00040000 | 2024-04-23 2:55PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 208 | 60.94% |
| AA240426C00040500 | 2024-04-22 12:50PM EDT | 40.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 61.72% |
| AA240426C00041000 | 2024-04-23 10:22AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 226 | 59.38% |
| AA240426C00041500 | 2024-04-23 11:47AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 38 | 62.50% |
| AA240426C00042000 | 2024-04-22 1:52PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 177 | 68.75% |
| AA240426C00042500 | 2024-04-19 2:50PM EDT | 42.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 31 | 32 | 192.58% |
| AA240426C00043000 | 2024-04-19 12:29PM EDT | 43.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 2 | 172 | 200.78% |
| AA240426C00043500 | 2024-04-17 9:54AM EDT | 43.50 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 1 | 81.25% |
| AA240426C00044000 | 2024-04-18 9:34AM EDT | 44.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 61 | 84.38% |
| AA240426C00044500 | 2024-04-17 1:11PM EDT | 44.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 1 | 90.63% |
| AA240426C00045000 | 2024-04-23 1:46PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 93.75% |
| AA240426C00046000 | 2024-04-12 9:48AM EDT | 46.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 74 | 76 | 246.48% |
| AA240426C00047000 | 2024-04-19 10:25AM EDT | 47.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 653 | 109.38% |
| AA240426C00050000 | 2024-04-11 12:21PM EDT | 50.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 131.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426P00022000 | 2024-03-27 12:00PM EDT | 22.00 | 0.02 | 0.00 | 1.49 | 0.00 | - | 2 | 4 | 475.00% |
| AA240426P00023000 | 2024-03-19 2:39PM EDT | 23.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 206.25% |
| AA240426P00024000 | 2024-04-02 9:30AM EDT | 24.00 | 0.05 | 0.00 | 1.53 | 0.00 | - | 2 | 8 | 412.89% |
| AA240426P00025000 | 2024-04-03 3:59PM EDT | 25.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 12 | 359.38% |
| AA240426P00026000 | 2024-04-05 10:33AM EDT | 26.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 15 | 28 | 330.47% |
| AA240426P00027000 | 2024-04-19 9:36AM EDT | 27.00 | 0.24 | 0.00 | 0.02 | 0.00 | - | 10 | 25 | 131.25% |
| AA240426P00028000 | 2024-04-18 10:57AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 83 | 106.25% |
| AA240426P00028500 | 2024-04-17 3:45PM EDT | 28.50 | 0.06 | 0.00 | 1.91 | 0.00 | - | - | 1 | 303.52% |
| AA240426P00029000 | 2024-04-19 9:41AM EDT | 29.00 | 0.03 | 0.00 | 1.49 | 0.00 | - | 22 | 75 | 262.11% |
| AA240426P00029500 | 2024-04-23 11:47AM EDT | 29.50 | 0.02 | 0.00 | 0.77 | -0.01 | -33.33% | 14 | 70 | 197.66% |
| AA240426P00030000 | 2024-04-23 9:32AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 288 | 87.50% |
| AA240426P00030500 | 2024-04-18 12:46PM EDT | 30.50 | 0.04 | 0.00 | 0.97 | 0.00 | - | - | 36 | 187.89% |
| AA240426P00031000 | 2024-04-22 11:51AM EDT | 31.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 487 | 575 | 146.09% |
| AA240426P00031500 | 2024-04-23 3:52PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 39 | 62.50% |
| AA240426P00032000 | 2024-04-22 12:42PM EDT | 32.00 | 0.08 | 0.00 | 1.27 | +0.04 | +100.00% | 1 | 68 | 167.58% |
| AA240426P00032500 | 2024-04-23 9:36AM EDT | 32.50 | 0.04 | 0.00 | 0.21 | +0.02 | +100.00% | 16 | 135 | 84.38% |
| AA240426P00033000 | 2024-04-23 2:55PM EDT | 33.00 | 0.04 | 0.01 | 0.18 | -0.01 | -20.00% | 113 | 436 | 73.05% |
| AA240426P00033500 | 2024-04-23 3:01PM EDT | 33.50 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 46 | 92 | 57.42% |
| AA240426P00034000 | 2024-04-23 3:16PM EDT | 34.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 60 | 504 | 53.13% |
| AA240426P00034500 | 2024-04-23 3:51PM EDT | 34.50 | 0.18 | 0.15 | 0.18 | +0.01 | +5.88% | 131 | 765 | 53.13% |
| AA240426P00035000 | 2024-04-23 3:45PM EDT | 35.00 | 0.26 | 0.25 | 0.29 | +0.02 | +8.33% | 792 | 968 | 52.15% |
| AA240426P00035500 | 2024-04-23 3:16PM EDT | 35.50 | 0.45 | 0.42 | 0.44 | +0.06 | +15.38% | 206 | 480 | 51.95% |
| AA240426P00036000 | 2024-04-23 3:58PM EDT | 36.00 | 0.65 | 0.62 | 0.65 | +0.10 | +18.18% | 163 | 487 | 50.98% |
| AA240426P00036500 | 2024-04-23 1:27PM EDT | 36.50 | 0.95 | 0.90 | 0.94 | +0.08 | +9.20% | 68 | 445 | 51.56% |
| AA240426P00037000 | 2024-04-23 2:34PM EDT | 37.00 | 1.20 | 1.20 | 1.29 | +0.21 | +21.21% | 35 | 461 | 50.98% |
| AA240426P00037500 | 2024-04-19 11:45AM EDT | 37.50 | 1.45 | 1.58 | 2.02 | -0.43 | -22.87% | 1 | 47 | 67.97% |
| AA240426P00038000 | 2024-04-22 1:55PM EDT | 38.00 | 1.64 | 1.82 | 2.24 | 0.00 | - | 36 | 159 | 73.05% |
| AA240426P00038500 | 2024-04-22 2:41PM EDT | 38.50 | 2.19 | 1.35 | 2.60 | 0.00 | - | 41 | 37 | 66.80% |
| AA240426P00039000 | 2024-04-23 9:33AM EDT | 39.00 | 3.56 | 2.08 | 3.40 | +0.03 | +0.85% | 35 | 21 | 109.96% |
| AA240426P00039500 | 2024-04-23 9:55AM EDT | 39.50 | 3.25 | 2.50 | 3.60 | +0.28 | +9.43% | 13 | 1 | 83.59% |
| AA240426P00040000 | 2024-04-22 9:37AM EDT | 40.00 | 4.65 | 2.70 | 5.10 | 0.00 | - | 1 | 24 | 195.51% |
| AA240426P00041000 | 2024-04-18 12:14PM EDT | 41.00 | 4.75 | 3.50 | 6.00 | -0.70 | -12.84% | 2 | 1 | 207.42% |
| AA240426P00047000 | 2024-04-16 10:43AM EDT | 47.00 | 10.75 | 10.30 | 11.45 | -0.70 | -6.11% | 2 | 0 | 243.75% |
| AA240426P00048500 | 2024-04-16 12:58PM EDT | 48.50 | 12.35 | 11.65 | 13.55 | 0.00 | - | - | 0 | 199.61% |
| AA240426P00050000 | 2024-04-15 10:30AM EDT | 50.00 | 12.90 | 12.40 | 15.00 | 0.00 | - | - | 0 | 350.98% |
© 2024 Yahoo. All rights reserved.