Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:33.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240419C00033000 | 2024-04-18 10:06AM EDT | 2024-04-19 | 2.11 | 2.48 | 2.67 | -1.75 | -45.34% | 25 | 415 | 107.42% |
| AA240426C00033000 | 2024-04-18 9:58AM EDT | 2024-04-26 | 1.96 | 2.79 | 2.92 | -1.06 | -35.10% | 14 | 153 | 67.68% |
| AA240503C00033000 | 2024-04-17 2:16PM EDT | 2024-05-03 | 4.51 | 3.05 | 3.15 | 0.00 | - | 4 | 37 | 60.84% |
| AA240510C00033000 | 2024-04-15 12:15PM EDT | 2024-05-10 | 4.77 | 3.30 | 3.45 | 0.00 | - | 7 | 29 | 59.81% |
| AA240524C00033000 | 2024-04-12 11:23AM EDT | 2024-05-24 | 4.49 | 3.70 | 4.30 | 0.00 | - | 2 | 14 | 62.74% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240419P00033000 | 2024-04-18 1:16PM EDT | 2024-04-19 | 0.05 | 0.03 | 0.06 | -0.22 | -78.57% | 450 | 547 | 60.16% |
| AA240426P00033000 | 2024-04-18 12:46PM EDT | 2024-04-26 | 0.28 | 0.22 | 0.25 | -0.23 | -45.10% | 132 | 186 | 46.88% |
| AA240503P00033000 | 2024-04-18 11:00AM EDT | 2024-05-03 | 0.35 | 0.33 | 0.48 | -0.38 | -52.05% | 45 | 215 | 46.19% |
| AA240510P00033000 | 2024-04-18 12:42PM EDT | 2024-05-10 | 0.73 | 0.66 | 0.70 | -0.17 | -18.89% | 10 | 99 | 46.34% |
| AA240524P00033000 | 2024-04-17 3:32PM EDT | 2024-05-24 | 1.26 | 1.05 | 1.23 | 0.00 | - | 2 | 23 | 50.34% |
| AA240531P00033000 | 2024-04-16 11:20AM EDT | 2024-05-31 | 1.39 | 1.18 | 1.26 | 0.00 | - | 1 | 5 | 46.88% |
© 2024 Yahoo. All rights reserved.