Singapore markets close in 6 hours 47 minutes
Straits Times Index
3,301.72 +9.03 (+0.27%) Nikkei
38,185.17 -88.88 (-0.23%) Hang Seng
17,884.42 +121.39 (+0.68%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,348.55 -2,313.04 (-3.88%) CMC Crypto 200
1,255.17 -83.89 (-6.26%)
Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00026000 | 2024-04-15 3:04PM EDT | 26.00 | 10.82 | 6.30 | 10.25 | 0.00 | - | 16 | 6 | 83.59% |
| AA240510C00028000 | 2024-04-01 12:55PM EDT | 28.00 | 6.10 | 6.80 | 7.20 | -0.53 | -7.99% | 5 | 22 | 146.88% |
| AA240510C00029000 | 2024-05-01 1:52PM EDT | 29.00 | 5.05 | 3.35 | 6.95 | -2.05 | -28.87% | 1 | 1 | 190.72% |
| AA240510C00030000 | 2024-04-23 11:16AM EDT | 30.00 | 5.84 | 3.10 | 5.10 | 0.00 | - | 1 | 5 | 119.53% |
| AA240510C00031000 | 2024-05-01 2:39PM EDT | 31.00 | 3.65 | 2.11 | 3.50 | -0.97 | -21.00% | 3 | 34 | 61.82% |
| AA240510C00032000 | 2024-05-01 12:10PM EDT | 32.00 | 2.89 | 2.04 | 2.67 | -0.96 | -24.94% | 4 | 15 | 59.38% |
| AA240510C00032500 | 2024-05-01 12:28PM EDT | 32.50 | 2.14 | 1.78 | 2.23 | -2.61 | -54.95% | 28 | 6 | 54.98% |
| AA240510C00033000 | 2024-05-01 3:23PM EDT | 33.00 | 1.86 | 1.62 | 1.87 | -0.92 | -33.09% | 15 | 38 | 54.00% |
| AA240510C00033500 | 2024-05-01 3:17PM EDT | 33.50 | 1.82 | 1.44 | 1.53 | -0.78 | -30.00% | 9 | 15 | 50.39% |
| AA240510C00034000 | 2024-05-01 3:59PM EDT | 34.00 | 1.19 | 1.18 | 1.21 | -1.24 | -51.03% | 70 | 46 | 50.59% |
| AA240510C00034500 | 2024-05-01 2:50PM EDT | 34.50 | 1.30 | 0.92 | 0.98 | -1.43 | -52.38% | 22 | 4 | 51.07% |
| AA240510C00035000 | 2024-05-01 2:43PM EDT | 35.00 | 0.90 | 0.71 | 0.75 | -0.44 | -32.84% | 147 | 141 | 50.00% |
| AA240510C00035500 | 2024-05-01 10:51AM EDT | 35.50 | 0.79 | 0.53 | 0.61 | -0.26 | -24.76% | 30 | 68 | 51.56% |
| AA240510C00036000 | 2024-05-01 3:16PM EDT | 36.00 | 0.60 | 0.40 | 0.47 | -0.42 | -41.18% | 93 | 237 | 51.76% |
| AA240510C00036500 | 2024-05-01 3:17PM EDT | 36.50 | 0.45 | 0.30 | 0.35 | -0.34 | -43.04% | 78 | 87 | 51.37% |
| AA240510C00037000 | 2024-05-01 3:41PM EDT | 37.00 | 0.26 | 0.22 | 0.27 | -0.29 | -52.73% | 105 | 340 | 50.39% |
| AA240510C00037500 | 2024-05-01 3:05PM EDT | 37.50 | 0.26 | 0.16 | 0.20 | -0.15 | -36.59% | 14 | 329 | 50.59% |
| AA240510C00038000 | 2024-05-01 3:19PM EDT | 38.00 | 0.19 | 0.12 | 0.16 | -0.16 | -45.71% | 91 | 306 | 51.76% |
| AA240510C00038500 | 2024-05-01 3:27PM EDT | 38.50 | 0.12 | 0.08 | 0.13 | -0.19 | -61.29% | 38 | 17 | 52.54% |
| AA240510C00039000 | 2024-05-01 3:19PM EDT | 39.00 | 0.12 | 0.06 | 0.10 | -0.10 | -45.45% | 2 | 72 | 53.32% |
| AA240510C00039500 | 2024-04-30 2:06PM EDT | 39.50 | 0.07 | 0.04 | 0.08 | -0.10 | -58.82% | 5 | 19 | 53.91% |
| AA240510C00040000 | 2024-05-01 11:02AM EDT | 40.00 | 0.07 | 0.02 | 0.10 | -0.07 | -50.00% | 3 | 257 | 57.81% |
| AA240510C00040500 | 2024-04-30 9:44AM EDT | 40.50 | 0.23 | 0.02 | 0.35 | 0.00 | - | 4 | 33 | 78.71% |
| AA240510C00041000 | 2024-05-01 2:27PM EDT | 41.00 | 0.04 | 0.01 | 0.07 | -0.06 | -60.00% | 1 | 410 | 60.55% |
| AA240510C00041500 | 2024-04-30 2:34PM EDT | 41.50 | 0.07 | 0.01 | 1.08 | 0.00 | - | 4 | 10 | 118.26% |
| AA240510C00042000 | 2024-05-01 9:40AM EDT | 42.00 | 0.03 | 0.02 | 1.04 | -0.08 | -72.73% | 7 | 22 | 121.78% |
| AA240510C00043000 | 2024-05-01 2:30PM EDT | 43.00 | 0.02 | 0.02 | 0.32 | -0.05 | -71.43% | 1 | 20 | 96.48% |
| AA240510C00044000 | 2024-04-30 10:07AM EDT | 44.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 354 | 65.63% |
| AA240510C00045000 | 2024-05-01 11:45AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 152 | 70.31% |
| AA240510C00046000 | 2024-04-29 3:43PM EDT | 46.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 43 | 43 | 75.00% |
| AA240510C00047000 | 2024-04-30 9:54AM EDT | 47.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 171.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00024000 | 2024-04-09 1:26PM EDT | 24.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 10 | 0 | 206.25% |
| AA240510P00025000 | 2024-04-18 3:28PM EDT | 25.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 123.44% |
| AA240510P00026000 | 2024-04-09 9:51AM EDT | 26.00 | 0.21 | 0.00 | 0.13 | 0.00 | - | 1 | 7 | 97.66% |
| AA240510P00027000 | 2024-04-23 10:30AM EDT | 27.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 200 | 10 | 154.49% |
| AA240510P00028000 | 2024-04-26 9:47AM EDT | 28.00 | 0.04 | 0.00 | 1.14 | 0.00 | - | 1 | 5 | 132.62% |
| AA240510P00029000 | 2024-05-01 3:31PM EDT | 29.00 | 0.01 | 0.01 | 1.11 | -0.05 | -83.33% | 960 | 390 | 115.92% |
| AA240510P00030000 | 2024-05-01 11:53AM EDT | 30.00 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 2 | 91 | 53.32% |
| AA240510P00031000 | 2024-05-01 12:46PM EDT | 31.00 | 0.18 | 0.13 | 0.16 | +0.11 | +157.14% | 37 | 950 | 52.15% |
| AA240510P00031500 | 2024-05-01 1:31PM EDT | 31.50 | 0.26 | 0.18 | 0.30 | +0.14 | +116.67% | 12 | 2 | 54.20% |
| AA240510P00032000 | 2024-05-01 1:53PM EDT | 32.00 | 0.38 | 0.22 | 0.30 | +0.33 | +660.00% | 24 | 41 | 51.56% |
| AA240510P00032500 | 2024-05-01 3:49PM EDT | 32.50 | 0.38 | 0.35 | 0.40 | +0.13 | +52.00% | 13 | 36 | 50.29% |
| AA240510P00033000 | 2024-05-01 3:00PM EDT | 33.00 | 0.32 | 0.50 | 0.54 | -0.07 | -17.95% | 44 | 274 | 49.81% |
| AA240510P00033500 | 2024-05-01 1:31PM EDT | 33.50 | 0.87 | 0.66 | 0.73 | +0.48 | +123.08% | 31 | 64 | 50.10% |
| AA240510P00034000 | 2024-05-01 3:12PM EDT | 34.00 | 0.70 | 0.88 | 0.93 | +0.07 | +11.11% | 284 | 384 | 49.12% |
| AA240510P00034500 | 2024-05-01 2:47PM EDT | 34.50 | 0.98 | 1.14 | 1.18 | +0.18 | +22.50% | 88 | 177 | 48.83% |
| AA240510P00035000 | 2024-05-01 3:43PM EDT | 35.00 | 1.40 | 1.43 | 1.47 | +0.37 | +35.92% | 153 | 251 | 48.54% |
| AA240510P00035500 | 2024-05-01 3:13PM EDT | 35.50 | 1.38 | 1.73 | 2.70 | +0.18 | +15.00% | 9 | 68 | 69.04% |
| AA240510P00036000 | 2024-05-01 3:00PM EDT | 36.00 | 1.65 | 2.08 | 3.35 | +0.05 | +3.12% | 50 | 190 | 77.25% |
| AA240510P00036500 | 2024-05-01 3:13PM EDT | 36.50 | 2.06 | 2.47 | 3.55 | +0.48 | +30.38% | 5 | 57 | 74.32% |
| AA240510P00037000 | 2024-05-01 12:57PM EDT | 37.00 | 3.13 | 2.69 | 3.75 | +0.96 | +44.24% | 20 | 73 | 64.94% |
| AA240510P00037500 | 2024-04-30 3:29PM EDT | 37.50 | 2.92 | 2.33 | 3.65 | +0.36 | +14.06% | 1 | 20 | 66.60% |
| AA240510P00038000 | 2024-04-30 2:01PM EDT | 38.00 | 2.78 | 1.91 | 5.50 | 0.00 | - | 106 | 107 | 145.90% |
| AA240510P00039000 | 2024-05-01 1:22PM EDT | 39.00 | 5.09 | 2.95 | 5.40 | +3.29 | +182.78% | 9 | 12 | 99.61% |
| AA240510P00040000 | 2024-04-30 2:53PM EDT | 40.00 | 5.88 | 3.90 | 6.50 | +1.08 | +22.50% | 5 | 11 | 116.80% |
| AA240510P00041000 | 2024-04-26 12:07PM EDT | 41.00 | 4.70 | 5.00 | 8.40 | 0.00 | - | 1 | 1 | 178.71% |
© 2024 Yahoo. All rights reserved.