Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240816C00022500 | 2024-07-25 2:15PM EDT | 2024-08-16 | 10.75 | 9.90 | 11.55 | 0.00 | - | 3 | 144 | 146.48% |
| AA240920C00022500 | 2024-07-26 12:18PM EDT | 2024-09-20 | 12.30 | 9.25 | 12.40 | +2.30 | +23.00% | 1 | 372 | 121.92% |
| AA241018C00022500 | 2024-05-01 1:01PM EDT | 2024-10-18 | 12.55 | 21.05 | 23.35 | 0.00 | - | 1 | 15 | 339.80% |
| AA250117C00022500 | 2024-06-04 11:22AM EDT | 2025-01-17 | 20.58 | 20.55 | 20.85 | 0.00 | - | 4 | 0 | 207.91% |
| AA260116C00022500 | 2024-07-25 12:46PM EDT | 2026-01-16 | 14.02 | 13.05 | 14.65 | 0.00 | - | 4 | 57 | 53.86% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240816P00022500 | 2024-07-08 1:10PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 1 | 89.45% |
| AA240920P00022500 | 2024-07-25 9:50AM EDT | 2024-09-20 | 0.08 | 0.06 | 0.13 | 0.00 | - | 6 | 1,989 | 57.23% |
| AA241018P00022500 | 2024-07-19 2:59PM EDT | 2024-10-18 | 0.24 | 0.11 | 0.23 | 0.00 | - | 1 | 430 | 52.54% |
| AA250117P00022500 | 2024-07-25 10:03AM EDT | 2025-01-17 | 0.70 | 0.57 | 0.63 | 0.00 | - | 2 | 2,050 | 50.24% |
| AA250620P00022500 | 2024-07-25 10:03AM EDT | 2025-06-20 | 1.40 | 1.19 | 1.30 | 0.00 | - | 1 | 210 | 47.90% |
| AA260116P00022500 | 2024-07-24 2:29PM EDT | 2026-01-16 | 2.26 | 2.09 | 2.19 | 0.00 | - | 2 | 1,145 | 46.78% |
| AA261218P00022500 | 2024-07-24 3:44PM EDT | 2026-12-18 | 3.40 | 2.33 | 3.35 | 0.00 | - | 4 | 6 | 45.48% |
© 2024 Yahoo. All rights reserved.