Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:25.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00025000 | 2024-05-14 11:15AM EDT | 2024-05-17 | 15.05 | 14.70 | 14.85 | 0.00 | - | 13 | 475 | 225.00% |
| AA240621C00025000 | 2024-05-15 12:54PM EDT | 2024-06-21 | 14.62 | 14.80 | 14.95 | -0.20 | -1.35% | 3 | 1,552 | 81.05% |
| AA240719C00025000 | 2024-05-13 12:06PM EDT | 2024-07-19 | 15.37 | 14.90 | 15.75 | 0.00 | - | 4 | 507 | 86.82% |
| AA240920C00025000 | 2024-04-26 9:54AM EDT | 2024-09-20 | 12.90 | 15.25 | 17.30 | 0.00 | - | 3 | 184 | 85.11% |
| AA241018C00025000 | 2024-05-01 1:54PM EDT | 2024-10-18 | 10.45 | 15.50 | 15.70 | 0.00 | - | 2 | 160 | 63.14% |
| AA250117C00025000 | 2024-05-13 2:18PM EDT | 2025-01-17 | 16.99 | 16.25 | 16.40 | 0.00 | - | 4 | 614 | 62.13% |
| AA260116C00025000 | 2024-05-13 1:38PM EDT | 2026-01-16 | 18.68 | 18.15 | 18.75 | 0.00 | - | 9 | 290 | 57.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00025000 | 2024-05-14 11:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,696 | 209.38% |
| AA240524P00025000 | 2024-05-07 12:00PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 181.64% |
| AA240531P00025000 | 2024-05-07 12:00PM EDT | 2024-05-31 | 0.01 | 0.00 | 1.29 | 0.00 | - | - | 198 | 176.76% |
| AA240621P00025000 | 2024-05-15 12:30PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 14 | 8,707 | 64.84% |
| AA240719P00025000 | 2024-05-15 11:57AM EDT | 2024-07-19 | 0.13 | 0.03 | 0.23 | +0.01 | +8.33% | 3 | 2,117 | 61.91% |
| AA240920P00025000 | 2024-05-14 2:15PM EDT | 2024-09-20 | 0.32 | 0.26 | 0.33 | 0.00 | - | 13 | 4,717 | 52.49% |
| AA241018P00025000 | 2024-05-13 9:42AM EDT | 2024-10-18 | 0.46 | 0.38 | 0.47 | 0.00 | - | 9 | 197 | 51.95% |
| AA250117P00025000 | 2024-05-14 9:33AM EDT | 2025-01-17 | 0.91 | 0.87 | 0.93 | +0.04 | +4.60% | 2 | 14,634 | 51.17% |
| AA260116P00025000 | 2024-05-15 1:55PM EDT | 2026-01-16 | 2.54 | 2.49 | 2.66 | -0.02 | -0.78% | 6 | 2,429 | 49.22% |
© 2024 Yahoo. All rights reserved.