Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:35.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524C00035000 | 2024-05-16 11:54AM EDT | 2024-05-24 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240531C00035000 | 2024-05-20 12:03PM EDT | 2024-05-31 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA240607C00035000 | 2024-05-20 10:31AM EDT | 2024-06-07 | 6.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240614C00035000 | 2024-05-17 10:35AM EDT | 2024-06-14 | 6.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA240621C00035000 | 2024-05-20 3:39PM EDT | 2024-06-21 | 8.22 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AA240628C00035000 | 2024-05-13 11:17AM EDT | 2024-06-28 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA240719C00035000 | 2024-05-20 3:39PM EDT | 2024-07-19 | 8.74 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AA240816C00035000 | 2024-05-20 12:03PM EDT | 2024-08-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AA240920C00035000 | 2024-05-20 3:50PM EDT | 2024-09-20 | 9.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AA241018C00035000 | 2024-05-20 12:55PM EDT | 2024-10-18 | 9.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA250117C00035000 | 2024-05-20 3:49PM EDT | 2025-01-17 | 11.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AA260116C00035000 | 2024-05-20 2:16PM EDT | 2026-01-16 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524P00035000 | 2024-05-17 11:28AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240531P00035000 | 2024-05-20 2:15PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240607P00035000 | 2024-05-20 10:32AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AA240614P00035000 | 2024-05-17 3:45PM EDT | 2024-06-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AA240621P00035000 | 2024-05-20 3:48PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| AA240628P00035000 | 2024-05-20 1:54PM EDT | 2024-06-28 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA240719P00035000 | 2024-05-20 3:36PM EDT | 2024-07-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AA240816P00035000 | 2024-05-20 3:55PM EDT | 2024-08-16 | 0.96 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AA240920P00035000 | 2024-05-20 11:42AM EDT | 2024-09-20 | 1.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AA241018P00035000 | 2024-05-20 11:46AM EDT | 2024-10-18 | 1.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AA250117P00035000 | 2024-05-20 2:35PM EDT | 2025-01-17 | 2.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AA260116P00035000 | 2024-05-16 3:07PM EDT | 2026-01-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.