Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:35.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426C00035000 | 2024-04-23 12:12PM EDT | 2024-04-26 | 1.14 | 1.38 | 1.44 | -0.66 | -36.67% | 157 | 1,337 | 47.85% |
| AA240503C00035000 | 2024-04-23 1:58PM EDT | 2024-05-03 | 1.76 | 1.84 | 1.86 | -0.39 | -18.14% | 64 | 107 | 48.24% |
| AA240510C00035000 | 2024-04-23 12:15PM EDT | 2024-05-10 | 1.97 | 2.00 | 3.90 | -0.18 | -8.37% | 50 | 72 | 73.73% |
| AA240517C00035000 | 2024-04-23 2:23PM EDT | 2024-05-17 | 2.44 | 2.42 | 2.46 | -0.20 | -7.58% | 87 | 7,424 | 48.98% |
| AA240524C00035000 | 2024-04-22 3:49PM EDT | 2024-05-24 | 2.95 | 2.62 | 2.82 | 0.00 | - | 23 | 73 | 52.10% |
| AA240531C00035000 | 2024-04-23 12:53PM EDT | 2024-05-31 | 2.79 | 2.81 | 2.90 | +0.06 | +2.20% | 15 | 19 | 48.98% |
| AA240621C00035000 | 2024-04-23 1:43PM EDT | 2024-06-21 | 3.39 | 3.40 | 3.50 | -0.31 | -8.38% | 121 | 6,043 | 50.12% |
| AA240719C00035000 | 2024-04-23 2:07PM EDT | 2024-07-19 | 4.20 | 4.15 | 4.25 | -0.23 | -5.19% | 52 | 1,168 | 51.61% |
| AA240920C00035000 | 2024-04-23 12:32PM EDT | 2024-09-20 | 5.10 | 5.25 | 5.40 | -0.49 | -8.77% | 45 | 1,490 | 51.93% |
| AA241018C00035000 | 2024-04-22 11:27AM EDT | 2024-10-18 | 5.48 | 5.80 | 5.95 | 0.00 | - | 2 | 2,005 | 53.35% |
| AA250117C00035000 | 2024-04-23 12:42PM EDT | 2025-01-17 | 7.15 | 7.20 | 7.35 | -0.34 | -4.54% | 20 | 4,018 | 55.20% |
| AA260116C00035000 | 2024-04-22 2:20PM EDT | 2026-01-16 | 11.03 | 10.65 | 13.00 | 0.00 | - | 1 | 591 | 61.69% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426P00035000 | 2024-04-23 1:03PM EDT | 2024-04-26 | 0.25 | 0.24 | 0.26 | +0.01 | +4.17% | 619 | 968 | 46.58% |
| AA240503P00035000 | 2024-04-23 12:49PM EDT | 2024-05-03 | 0.73 | 0.66 | 0.70 | +0.15 | +25.86% | 4,103 | 110 | 48.44% |
| AA240510P00035000 | 2024-04-23 2:22PM EDT | 2024-05-10 | 0.99 | 0.95 | 0.99 | -0.33 | -25.00% | 16 | 66 | 47.66% |
| AA240517P00035000 | 2024-04-23 1:37PM EDT | 2024-05-17 | 1.31 | 1.26 | 1.30 | +0.08 | +6.50% | 143 | 5,924 | 49.12% |
| AA240524P00035000 | 2024-04-23 12:09PM EDT | 2024-05-24 | 1.59 | 1.44 | 1.63 | -0.16 | -9.14% | 3 | 12 | 51.51% |
| AA240531P00035000 | 2024-04-23 2:20PM EDT | 2024-05-31 | 1.63 | 1.60 | 1.68 | -0.21 | -11.41% | 13 | 12 | 47.75% |
| AA240621P00035000 | 2024-04-23 2:07PM EDT | 2024-06-21 | 2.11 | 2.08 | 2.12 | +0.14 | +7.11% | 417 | 6,363 | 46.34% |
| AA240719P00035000 | 2024-04-23 12:48PM EDT | 2024-07-19 | 2.84 | 2.70 | 2.71 | +0.27 | +10.51% | 98 | 1,263 | 46.88% |
| AA240920P00035000 | 2024-04-22 3:26PM EDT | 2024-09-20 | 3.49 | 3.60 | 3.70 | 0.00 | - | 3 | 2,402 | 46.81% |
| AA241018P00035000 | 2024-04-23 10:33AM EDT | 2024-10-18 | 4.00 | 3.95 | 4.10 | -0.35 | -8.05% | 3 | 537 | 47.10% |
| AA250117P00035000 | 2024-04-23 11:44AM EDT | 2025-01-17 | 5.25 | 4.95 | 5.15 | -0.15 | -2.78% | 22 | 5,822 | 47.13% |
| AA260116P00035000 | 2024-04-23 12:30PM EDT | 2026-01-16 | 7.60 | 7.45 | 7.60 | -0.18 | -2.31% | 18 | 1,115 | 44.31% |
© 2024 Yahoo. All rights reserved.