Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621C00020000 | 2024-06-05 12:33PM EDT | 2024-06-21 | 21.65 | 16.75 | 19.20 | 0.00 | - | 1 | 148 | 250.00% |
| AA240719C00020000 | 2024-06-14 9:31AM EDT | 2024-07-19 | 18.00 | 16.95 | 18.65 | +7.90 | +78.22% | 1 | 248 | 171.09% |
| AA240920C00020000 | 2024-04-03 2:51PM EDT | 2024-09-20 | 18.15 | 16.85 | 17.80 | 0.00 | - | 1 | 335 | 0.00% |
| AA241018C00020000 | 2024-05-22 10:04AM EDT | 2024-10-18 | 22.54 | 16.55 | 18.75 | 0.00 | - | 1 | 3 | 92.53% |
| AA250117C00020000 | 2024-05-22 10:46AM EDT | 2025-01-17 | 22.90 | 18.60 | 19.00 | 0.00 | - | 3 | 527 | 71.58% |
| AA260116C00020000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 24.85 | 19.25 | 20.50 | 0.00 | - | 3 | 189 | 57.30% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621P00020000 | 2024-05-24 2:56PM EDT | 2024-06-21 | 0.06 | 0.00 | 2.12 | 0.00 | - | 8 | 10,507 | 452.15% |
| AA240719P00020000 | 2024-05-17 3:20PM EDT | 2024-07-19 | 0.01 | 0.00 | 1.27 | 0.00 | - | 20 | 3,370 | 163.28% |
| AA240920P00020000 | 2024-05-30 2:31PM EDT | 2024-09-20 | 0.07 | 0.02 | 0.59 | 0.00 | - | 10 | 827 | 80.76% |
| AA241018P00020000 | 2024-05-30 2:31PM EDT | 2024-10-18 | 0.10 | 0.03 | 0.99 | 0.00 | - | 5 | 115 | 80.37% |
| AA250117P00020000 | 2024-06-06 1:44PM EDT | 2025-01-17 | 0.32 | 0.20 | 1.63 | 0.00 | - | 1 | 3,505 | 71.97% |
| AA260116P00020000 | 2024-06-13 9:56AM EDT | 2026-01-16 | 1.30 | 1.03 | 1.50 | 0.00 | - | 1 | 235 | 51.71% |
© 2024 Yahoo. All rights reserved.