Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
Strike:45.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426C00045000 | 2024-04-23 1:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240503C00045000 | 2024-04-23 11:33AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AA240510C00045000 | 2024-04-25 12:02PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AA240517C00045000 | 2024-04-25 2:42PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AA240524C00045000 | 2024-04-18 1:19PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AA240531C00045000 | 2024-04-25 10:03AM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA240621C00045000 | 2024-04-25 2:59PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| AA240719C00045000 | 2024-04-25 2:21PM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 12.50% |
| AA240920C00045000 | 2024-04-25 11:21AM EDT | 2024-09-20 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AA241018C00045000 | 2024-04-25 3:23PM EDT | 2024-10-18 | 2.23 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 6.25% |
| AA250117C00045000 | 2024-04-24 2:32PM EDT | 2025-01-17 | 3.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AA260116C00045000 | 2024-04-19 11:15AM EDT | 2026-01-16 | 7.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00045000 | 2024-04-18 11:36AM EDT | 2024-05-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240621P00045000 | 2024-04-18 10:00AM EDT | 2024-06-21 | 10.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AA240719P00045000 | 2024-04-25 9:53AM EDT | 2024-07-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240920P00045000 | 2024-04-25 12:56PM EDT | 2024-09-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AA241018P00045000 | 2024-04-25 9:52AM EDT | 2024-10-18 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA250117P00045000 | 2024-04-18 9:53AM EDT | 2025-01-17 | 12.67 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AA260116P00045000 | 2024-04-03 3:28PM EDT | 2026-01-16 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.