Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00015000 | 2024-05-02 10:13AM EDT | 2024-05-17 | 19.52 | 20.20 | 23.25 | 0.00 | - | - | 15 | 574.22% |
| AA240621C00015000 | 2024-05-07 10:02AM EDT | 2024-06-21 | 22.38 | 21.15 | 23.15 | 0.00 | - | 2 | 20 | 114.06% |
| AA240719C00015000 | 2024-03-05 11:54AM EDT | 2024-07-19 | 12.14 | 21.90 | 22.75 | 0.00 | - | 1 | 10 | 119.53% |
| AA241018C00015000 | 2024-03-22 1:21PM EDT | 2024-10-18 | 16.55 | 18.85 | 22.45 | 0.00 | - | 1 | 2 | 86.91% |
| AA250117C00015000 | 2024-04-15 9:36AM EDT | 2025-01-17 | 22.73 | 22.00 | 22.65 | 0.00 | - | 1 | 131 | 62.99% |
| AA260116C00015000 | 2024-03-28 2:26PM EDT | 2026-01-16 | 20.40 | 23.10 | 24.50 | 0.00 | - | 4 | 45 | 69.87% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00015000 | 2024-03-12 1:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.09 | 0.00 | - | 100 | 218 | 295.31% |
| AA240621P00015000 | 2024-04-26 10:17AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 1,335 | 127.34% |
| AA240719P00015000 | 2024-05-07 10:27AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 73 | 84.38% |
| AA240920P00015000 | 2024-05-09 2:24PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 93 | 90.23% |
| AA241018P00015000 | 2024-04-23 2:35PM EDT | 2024-10-18 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 100 | 67.19% |
| AA250117P00015000 | 2024-04-29 3:51PM EDT | 2025-01-17 | 0.15 | 0.06 | 0.30 | 0.00 | - | 4 | 759 | 61.52% |
| AA260116P00015000 | 2024-05-01 2:04PM EDT | 2026-01-16 | 1.00 | 0.31 | 0.96 | 0.00 | - | 10 | 197 | 51.95% |
© 2024 Yahoo. All rights reserved.