Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:30.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240419C00030000 | 2024-04-16 11:37AM EDT | 2024-04-19 | 5.99 | 6.30 | 6.40 | -0.61 | -9.24% | 26 | 15,050 | 137.50% |
| AA240426C00030000 | 2024-04-15 3:05PM EDT | 2024-04-26 | 6.75 | 6.40 | 7.40 | 0.00 | - | 18 | 166 | 124.81% |
| AA240503C00030000 | 2024-04-12 12:07PM EDT | 2024-05-03 | 6.23 | 6.00 | 7.10 | 0.00 | - | 5 | 28 | 78.52% |
| AA240510C00030000 | 2024-04-11 12:22PM EDT | 2024-05-10 | 6.60 | 6.60 | 7.40 | 0.00 | - | 1 | 2 | 86.91% |
| AA240517C00030000 | 2024-04-16 11:53AM EDT | 2024-05-17 | 6.60 | 5.95 | 6.85 | -0.43 | -6.12% | 37 | 3,481 | 51.47% |
| AA240531C00030000 | 2024-04-12 1:48PM EDT | 2024-05-31 | 6.24 | 6.85 | 7.40 | 0.00 | - | 1 | 1 | 67.77% |
| AA240621C00030000 | 2024-04-16 1:08PM EDT | 2024-06-21 | 7.25 | 7.25 | 7.85 | -0.40 | -5.23% | 26 | 5,713 | 65.97% |
| AA240719C00030000 | 2024-04-16 11:54AM EDT | 2024-07-19 | 7.65 | 7.25 | 7.85 | -0.80 | -9.47% | 1 | 2,141 | 55.42% |
| AA240920C00030000 | 2024-04-12 12:12PM EDT | 2024-09-20 | 8.60 | 8.70 | 9.10 | 0.00 | - | 2 | 1,036 | 61.40% |
| AA241018C00030000 | 2024-04-15 1:59PM EDT | 2024-10-18 | 9.80 | 9.15 | 9.30 | 0.00 | - | 10 | 119 | 60.50% |
| AA250117C00030000 | 2024-04-16 12:08PM EDT | 2025-01-17 | 10.30 | 10.25 | 10.80 | -0.50 | -4.63% | 20 | 6,331 | 62.18% |
| AA260116C00030000 | 2024-04-16 12:52PM EDT | 2026-01-16 | 13.45 | 13.20 | 13.55 | -0.55 | -3.93% | 7 | 218 | 58.89% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240419P00030000 | 2024-04-16 10:21AM EDT | 2024-04-19 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 355 | 4,596 | 92.97% |
| AA240426P00030000 | 2024-04-15 12:01PM EDT | 2024-04-26 | 0.09 | 0.06 | 0.11 | 0.00 | - | 1 | 143 | 66.41% |
| AA240503P00030000 | 2024-04-15 12:34PM EDT | 2024-05-03 | 0.13 | 0.14 | 0.17 | 0.00 | - | 32 | 94 | 59.38% |
| AA240510P00030000 | 2024-04-12 3:04PM EDT | 2024-05-10 | 0.42 | 0.21 | 0.27 | 0.00 | - | 8 | 33 | 56.35% |
| AA240517P00030000 | 2024-04-16 11:13AM EDT | 2024-05-17 | 0.44 | 0.34 | 0.41 | +0.06 | +15.79% | 26 | 3,664 | 56.84% |
| AA240524P00030000 | 2024-04-12 3:52PM EDT | 2024-05-24 | 0.63 | 0.40 | 0.75 | 0.00 | - | 122 | 123 | 59.38% |
| AA240531P00030000 | 2024-04-15 10:51AM EDT | 2024-05-31 | 0.47 | 0.48 | 0.73 | 0.00 | - | 1 | 1 | 55.71% |
| AA240621P00030000 | 2024-04-16 11:10AM EDT | 2024-06-21 | 0.93 | 0.77 | 0.83 | +0.17 | +22.37% | 5 | 6,293 | 51.32% |
| AA240719P00030000 | 2024-04-16 12:24PM EDT | 2024-07-19 | 1.20 | 1.17 | 1.21 | +0.11 | +10.09% | 102 | 925 | 51.03% |
| AA240920P00030000 | 2024-04-16 12:05PM EDT | 2024-09-20 | 1.92 | 1.86 | 1.94 | +0.05 | +2.67% | 1 | 3,955 | 50.29% |
| AA241018P00030000 | 2024-04-16 1:19PM EDT | 2024-10-18 | 2.28 | 2.22 | 2.28 | +0.06 | +2.70% | 11 | 121 | 50.24% |
| AA250117P00030000 | 2024-04-16 11:42AM EDT | 2025-01-17 | 3.15 | 3.05 | 3.20 | -0.14 | -4.26% | 9 | 6,024 | 50.62% |
| AA260116P00030000 | 2024-04-16 12:28PM EDT | 2026-01-16 | 5.28 | 5.25 | 5.45 | -0.19 | -3.47% | 1 | 1,156 | 47.56% |
© 2024 Yahoo. All rights reserved.