Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:18AM EST. Market open.
Strike:40.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA231215C00040000 | 2023-11-30 10:41AM EST | 2023-12-15 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 542 | 123.44% |
| AA240119C00040000 | 2023-12-06 3:53PM EST | 2024-01-19 | 0.05 | 0.03 | 0.09 | 0.00 | - | 56 | 3,962 | 70.70% |
| AA240216C00040000 | 2023-12-04 1:41PM EST | 2024-02-16 | 0.18 | 0.08 | 0.11 | 0.00 | - | - | 1 | 59.57% |
| AA240315C00040000 | 2023-12-07 10:24AM EST | 2024-03-15 | 0.16 | 0.16 | 0.19 | -0.06 | -27.27% | 411 | 11,803 | 56.45% |
| AA240419C00040000 | 2023-12-05 10:32AM EST | 2024-04-19 | 0.44 | 0.27 | 0.31 | 0.00 | - | 10 | 192 | 54.10% |
| AA240621C00040000 | 2023-12-06 10:56AM EST | 2024-06-21 | 0.70 | 0.51 | 0.55 | 0.00 | - | 2 | 2,759 | 51.76% |
| AA240719C00040000 | 2023-12-05 10:41AM EST | 2024-07-19 | 0.91 | 0.64 | 0.71 | 0.00 | - | - | 1 | 51.76% |
| AA250117C00040000 | 2023-12-07 10:52AM EST | 2025-01-17 | 1.68 | 1.64 | 1.75 | -0.38 | -18.45% | 1 | 964 | 52.28% |
| AA260116C00040000 | 2023-12-07 9:47AM EST | 2026-01-16 | 3.40 | 3.25 | 4.15 | -0.20 | -5.56% | 2 | 353 | 53.59% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA231208P00040000 | 2023-12-05 11:37AM EST | 2023-12-08 | 14.40 | 15.45 | 15.65 | 0.00 | - | - | 0 | 0.00% |
| AA231215P00040000 | 2023-12-05 10:14AM EST | 2023-12-15 | 13.90 | 15.35 | 15.60 | 0.00 | - | 6 | 0 | 0.00% |
| AA240119P00040000 | 2023-12-05 9:48AM EST | 2024-01-19 | 13.92 | 15.35 | 15.55 | 0.00 | - | 2 | 27 | 0.00% |
| AA240315P00040000 | 2023-12-06 10:43AM EST | 2024-03-15 | 14.05 | 15.40 | 15.55 | 0.00 | - | 8 | 13 | 0.00% |
| AA240419P00040000 | 2023-11-22 1:43PM EST | 2024-04-19 | 13.55 | 15.45 | 15.60 | 0.00 | - | 2 | 99 | 0.00% |
| AA240621P00040000 | 2023-12-04 3:09PM EST | 2024-06-21 | 13.30 | 15.40 | 15.80 | 0.00 | - | 3 | 2,595 | 38.18% |
| AA250117P00040000 | 2023-12-05 12:33PM EST | 2025-01-17 | 15.35 | 15.90 | 16.65 | 0.00 | - | 4 | 4,940 | 43.24% |
| AA260116P00040000 | 2023-11-29 12:49PM EST | 2026-01-16 | 15.14 | 15.85 | 18.05 | 0.00 | - | 2 | 183 | 43.71% |
© 2023 Yahoo. All rights reserved.