Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:25.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240419C00025000 | 2024-04-16 9:40AM EDT | 2024-04-19 | 10.25 | 10.35 | 12.30 | 0.00 | - | 16 | 1,744 | 457.81% |
| AA240426C00025000 | 2024-03-22 3:47PM EDT | 2024-04-26 | 6.75 | 8.65 | 12.25 | 0.00 | - | 1 | 1 | 291.11% |
| AA240517C00025000 | 2024-04-17 2:44PM EDT | 2024-05-17 | 11.70 | 10.50 | 12.10 | 0.00 | - | 221 | 588 | 116.99% |
| AA240621C00025000 | 2024-04-16 1:20PM EDT | 2024-06-21 | 11.72 | 10.80 | 12.15 | 0.00 | - | 10 | 1,583 | 85.35% |
| AA240719C00025000 | 2024-04-17 3:16PM EDT | 2024-07-19 | 11.80 | 9.20 | 11.65 | -0.22 | -1.83% | 2 | 501 | 76.03% |
| AA240920C00025000 | 2024-04-16 3:48PM EDT | 2024-09-20 | 13.11 | 10.60 | 12.00 | +0.86 | +7.02% | 5 | 213 | 51.27% |
| AA241018C00025000 | 2024-04-17 3:06PM EDT | 2024-10-18 | 12.60 | 12.00 | 12.40 | +0.72 | +6.06% | 1 | 162 | 63.55% |
| AA250117C00025000 | 2024-04-16 2:27PM EDT | 2025-01-17 | 13.48 | 12.80 | 14.65 | 0.00 | - | 24 | 730 | 71.09% |
| AA260116C00025000 | 2024-04-10 1:13PM EDT | 2026-01-16 | 16.30 | 15.30 | 16.75 | 0.00 | - | 27 | 288 | 64.23% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240419P00025000 | 2024-04-15 12:12PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 9,222 | 212.50% |
| AA240426P00025000 | 2024-04-03 3:59PM EDT | 2024-04-26 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 12 | 202.34% |
| AA240503P00025000 | 2024-04-15 12:34PM EDT | 2024-05-03 | 0.02 | 0.00 | 1.28 | 0.00 | - | 4 | 13 | 152.15% |
| AA240517P00025000 | 2024-04-17 3:56PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.10 | 0.00 | - | 16 | 1,520 | 66.99% |
| AA240524P00025000 | 2024-04-17 9:46AM EDT | 2024-05-24 | 0.11 | 0.02 | 0.25 | -0.12 | -52.17% | 1 | 1 | 67.38% |
| AA240621P00025000 | 2024-04-17 3:40PM EDT | 2024-06-21 | 0.24 | 0.20 | 0.25 | +0.03 | +14.29% | 2,508 | 8,756 | 56.84% |
| AA240719P00025000 | 2024-04-17 3:32PM EDT | 2024-07-19 | 0.40 | 0.39 | 0.48 | +0.05 | +14.29% | 56 | 2,112 | 56.25% |
| AA240920P00025000 | 2024-04-17 1:02PM EDT | 2024-09-20 | 0.80 | 0.82 | 0.96 | +0.04 | +5.26% | 2 | 4,890 | 54.39% |
| AA241018P00025000 | 2024-04-17 3:32PM EDT | 2024-10-18 | 1.06 | 1.03 | 1.29 | +0.06 | +6.00% | 11 | 162 | 55.13% |
| AA250117P00025000 | 2024-04-17 3:51PM EDT | 2025-01-17 | 1.75 | 1.67 | 2.02 | -0.04 | -2.23% | 4 | 14,519 | 54.59% |
| AA260116P00025000 | 2024-04-17 3:41PM EDT | 2026-01-16 | 3.50 | 3.40 | 3.60 | +0.04 | +1.16% | 24 | 2,436 | 49.98% |
© 2024 Yahoo. All rights reserved.