Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,136.16 +653.79 (+1.14%) CMC Crypto 200
1,261.82 -8.92 (-0.70%)
Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503C00021000 | 2024-04-17 10:39AM EDT | 21.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AA240503C00026000 | 2024-04-25 12:17PM EDT | 26.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AA240503C00027000 | 2024-04-24 11:43AM EDT | 27.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| AA240503C00027500 | 2024-04-24 9:32AM EDT | 27.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AA240503C00028000 | 2024-04-30 3:52PM EDT | 28.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| AA240503C00029000 | 2024-05-01 1:52PM EDT | 29.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AA240503C00030000 | 2024-04-29 1:28PM EDT | 30.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| AA240503C00030500 | 2024-05-01 9:32AM EDT | 30.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AA240503C00031000 | 2024-04-25 1:53PM EDT | 31.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| AA240503C00031500 | 2024-04-30 1:47PM EDT | 31.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AA240503C00032000 | 2024-05-01 11:51AM EDT | 32.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 0.00% |
| AA240503C00032500 | 2024-04-30 1:11PM EDT | 32.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AA240503C00033000 | 2024-05-01 1:52PM EDT | 33.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 22 | 55 | 0.00% |
| AA240503C00033500 | 2024-05-01 3:23PM EDT | 33.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 0.00% |
| AA240503C00034000 | 2024-05-01 3:59PM EDT | 34.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 94 | 223 | 0.00% |
| AA240503C00034500 | 2024-05-01 3:40PM EDT | 34.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 47 | 89 | 3.13% |
| AA240503C00035000 | 2024-05-01 3:24PM EDT | 35.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 231 | 323 | 6.25% |
| AA240503C00035500 | 2024-05-01 3:53PM EDT | 35.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 416 | 352 | 12.50% |
| AA240503C00036000 | 2024-05-01 3:59PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 279 | 635 | 25.00% |
| AA240503C00036500 | 2024-05-01 3:25PM EDT | 36.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,542 | 3,630 | 25.00% |
| AA240503C00037000 | 2024-05-01 3:14PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 124 | 645 | 25.00% |
| AA240503C00037500 | 2024-05-01 2:34PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 278 | 25.00% |
| AA240503C00038000 | 2024-05-01 2:49PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 86 | 1,443 | 50.00% |
| AA240503C00038500 | 2024-05-01 10:45AM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 262 | 50.00% |
| AA240503C00039000 | 2024-05-01 12:48PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 455 | 50.00% |
| AA240503C00039500 | 2024-05-01 3:21PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 125 | 3,538 | 50.00% |
| AA240503C00040000 | 2024-05-01 12:07PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 837 | 50.00% |
| AA240503C00040500 | 2024-05-01 11:07AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 240 | 50.00% |
| AA240503C00041000 | 2024-04-30 3:28PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 230 | 50.00% |
| AA240503C00041500 | 2024-04-29 2:27PM EDT | 41.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 50.00% |
| AA240503C00042000 | 2024-04-29 1:22PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 154 | 50.00% |
| AA240503C00042500 | 2024-04-26 3:45PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 28 | 50.00% |
| AA240503C00043000 | 2024-05-01 12:19PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 732 | 50.00% |
| AA240503C00043500 | 2024-04-26 2:37PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 50.00% |
| AA240503C00044000 | 2024-04-29 1:22PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| AA240503C00045000 | 2024-04-23 11:33AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 50.00% |
| AA240503C00047000 | 2024-04-18 9:41AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| AA240503C00050000 | 2024-04-15 9:44AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240503P00020000 | 2024-03-26 10:01AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 522.66% |
| AA240503P00023000 | 2024-03-26 11:46AM EDT | 23.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 410.16% |
| AA240503P00024000 | 2024-04-09 12:53PM EDT | 24.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| AA240503P00025000 | 2024-04-15 12:34PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
| AA240503P00026000 | 2024-04-19 2:10PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| AA240503P00027000 | 2024-04-16 10:58AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 60 | 50.00% |
| AA240503P00028000 | 2024-05-01 2:07PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,035 | 50.00% |
| AA240503P00029000 | 2024-05-01 9:30AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| AA240503P00029500 | 2024-04-25 11:13AM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 19 | 50.00% |
| AA240503P00030000 | 2024-04-29 11:21AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 172 | 50.00% |
| AA240503P00030500 | 2024-04-23 12:07PM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 50.00% |
| AA240503P00031000 | 2024-05-01 12:46PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 25.00% |
| AA240503P00031500 | 2024-05-01 3:53PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,462 | 1,977 | 25.00% |
| AA240503P00032000 | 2024-05-01 3:18PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 100 | 25.00% |
| AA240503P00032500 | 2024-05-01 3:19PM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 86 | 43 | 25.00% |
| AA240503P00033000 | 2024-05-01 2:57PM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 4,506 | 12.50% |
| AA240503P00033500 | 2024-05-01 3:53PM EDT | 33.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 80 | 1,074 | 12.50% |
| AA240503P00034000 | 2024-05-01 3:59PM EDT | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 134 | 502 | 3.13% |
| AA240503P00034500 | 2024-05-01 3:59PM EDT | 34.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 79 | 727 | 0.00% |
| AA240503P00035000 | 2024-05-01 3:56PM EDT | 35.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 260 | 4,165 | 0.00% |
| AA240503P00035500 | 2024-05-01 3:23PM EDT | 35.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 51 | 362 | 0.00% |
| AA240503P00036000 | 2024-05-01 3:42PM EDT | 36.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 33 | 394 | 0.00% |
| AA240503P00036500 | 2024-05-01 3:53PM EDT | 36.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 226 | 0.00% |
| AA240503P00037000 | 2024-05-01 2:59PM EDT | 37.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 429 | 0.00% |
| AA240503P00037500 | 2024-05-01 3:18PM EDT | 37.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| AA240503P00038000 | 2024-05-01 9:35AM EDT | 38.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| AA240503P00039000 | 2024-05-01 1:22PM EDT | 39.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 9 | 5 | 0.00% |
| AA240503P00040000 | 2024-05-01 12:43PM EDT | 40.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AA240503P00040500 | 2024-05-01 3:52PM EDT | 40.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA240503P00044000 | 2024-05-01 12:47PM EDT | 44.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AA240503P00045000 | 2024-05-01 3:58PM EDT | 45.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| AA240503P00045500 | 2024-05-01 3:52PM EDT | 45.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| AA240503P00046000 | 2024-05-01 12:47PM EDT | 46.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AA240503P00047000 | 2024-04-22 9:46AM EDT | 47.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.