Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00031000 | 2024-05-03 12:59PM EDT | 2024-05-10 | 5.59 | 5.50 | 7.15 | +1.94 | +53.15% | 10 | 37 | 153.52% |
| AA240517C00031000 | 2024-04-23 9:45AM EDT | 2024-05-17 | 5.15 | 5.70 | 6.30 | 0.00 | - | - | 2 | 75.00% |
| AA240524C00031000 | 2024-04-29 10:28AM EDT | 2024-05-24 | 6.40 | 5.70 | 6.80 | 0.00 | - | 1 | 5 | 74.90% |
| AA240531C00031000 | 2024-05-02 12:25PM EDT | 2024-05-31 | 4.44 | 4.25 | 6.20 | 0.00 | - | 2 | 11 | 61.62% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00031000 | 2024-05-02 2:49PM EDT | 2024-05-10 | 0.04 | 0.00 | 1.27 | 0.00 | - | 25 | 959 | 161.52% |
| AA240517P00031000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.10 | -0.06 | -42.86% | 21 | 63 | 58.20% |
| AA240524P00031000 | 2024-05-03 3:01PM EDT | 2024-05-24 | 0.16 | 0.14 | 0.18 | -0.10 | -38.46% | 13 | 26 | 54.30% |
| AA240531P00031000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 0.23 | 0.20 | 0.25 | -0.18 | -43.90% | 101 | 29 | 50.68% |
| AA240607P00031000 | 2024-05-03 12:22PM EDT | 2024-06-07 | 0.35 | 0.28 | 0.33 | +0.35 | - | 3 | 16 | 50.29% |
© 2024 Yahoo. All rights reserved.