Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,818.43 +3,069.00 (+5.14%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517C00020000 | 2024-04-16 12:56PM EDT | 20.00 | 16.15 | 16.55 | 17.65 | 0.00 | - | 5 | 24 | 208.98% |
| AA240517C00022500 | 2024-04-26 1:27PM EDT | 22.50 | 14.05 | 13.95 | 16.00 | 0.00 | - | 1 | 2 | 213.87% |
| AA240517C00025000 | 2024-05-03 9:34AM EDT | 25.00 | 11.00 | 9.50 | 12.00 | +1.09 | +11.00% | 4 | 487 | 131.64% |
| AA240517C00029000 | 2024-04-23 9:32AM EDT | 29.00 | 6.30 | 6.00 | 8.60 | 0.00 | - | - | 27 | 132.81% |
| AA240517C00030000 | 2024-05-03 3:12PM EDT | 30.00 | 6.65 | 6.15 | 7.00 | +0.98 | +17.28% | 15 | 2,730 | 79.30% |
| AA240517C00030500 | 2024-04-22 1:29PM EDT | 30.50 | 5.98 | 5.30 | 6.95 | 0.00 | - | - | 0 | 105.08% |
| AA240517C00031000 | 2024-04-23 9:45AM EDT | 31.00 | 5.15 | 5.70 | 6.30 | 0.00 | - | - | 2 | 69.53% |
| AA240517C00032000 | 2024-04-25 10:03AM EDT | 32.00 | 3.55 | 4.55 | 5.20 | 0.00 | - | - | 8 | 72.95% |
| AA240517C00032500 | 2024-05-02 10:17AM EDT | 32.50 | 2.66 | 4.15 | 4.60 | 0.00 | - | 2 | 83 | 61.52% |
| AA240517C00033000 | 2024-05-03 11:10AM EDT | 33.00 | 3.80 | 3.20 | 4.20 | +1.82 | +91.92% | 10 | 22 | 61.91% |
| AA240517C00033500 | 2024-05-02 11:23AM EDT | 33.50 | 2.18 | 3.10 | 3.90 | 0.00 | - | 20 | 25 | 66.21% |
| AA240517C00034000 | 2024-05-02 12:12PM EDT | 34.00 | 1.86 | 3.10 | 3.30 | 0.00 | - | 23 | 321 | 50.68% |
| AA240517C00034500 | 2024-05-02 1:37PM EDT | 34.50 | 1.82 | 2.65 | 2.89 | 0.00 | - | 49 | 217 | 53.47% |
| AA240517C00035000 | 2024-05-03 3:52PM EDT | 35.00 | 2.44 | 2.25 | 2.55 | +0.53 | +27.75% | 159 | 7,555 | 53.61% |
| AA240517C00035500 | 2024-05-03 3:17PM EDT | 35.50 | 1.93 | 1.77 | 2.16 | +0.37 | +23.72% | 71 | 208 | 50.88% |
| AA240517C00036000 | 2024-05-03 3:51PM EDT | 36.00 | 1.68 | 1.74 | 1.78 | +0.29 | +20.86% | 83 | 345 | 47.85% |
| AA240517C00036500 | 2024-05-03 3:49PM EDT | 36.50 | 1.39 | 1.46 | 1.50 | +0.40 | +40.40% | 157 | 376 | 47.56% |
| AA240517C00037000 | 2024-05-03 3:56PM EDT | 37.00 | 1.27 | 1.22 | 1.26 | +0.27 | +27.00% | 57 | 458 | 47.61% |
| AA240517C00037500 | 2024-05-03 3:44PM EDT | 37.50 | 0.98 | 1.01 | 1.05 | +0.13 | +15.29% | 160 | 10,220 | 47.75% |
| AA240517C00038000 | 2024-05-03 3:40PM EDT | 38.00 | 0.84 | 0.80 | 0.92 | +0.14 | +20.00% | 79 | 2,363 | 49.76% |
| AA240517C00038500 | 2024-05-03 2:28PM EDT | 38.50 | 0.60 | 0.67 | 0.92 | +0.10 | +20.00% | 3 | 86 | 51.17% |
| AA240517C00039000 | 2024-05-03 3:41PM EDT | 39.00 | 0.58 | 0.53 | 0.60 | +0.16 | +38.10% | 13 | 321 | 49.02% |
| AA240517C00039500 | 2024-05-03 11:50AM EDT | 39.50 | 0.42 | 0.26 | 0.50 | +0.24 | +133.33% | 27 | 37 | 49.81% |
| AA240517C00040000 | 2024-05-03 3:36PM EDT | 40.00 | 0.35 | 0.33 | 0.40 | +0.02 | +6.06% | 97 | 8,387 | 49.71% |
| AA240517C00040500 | 2024-05-03 3:01PM EDT | 40.50 | 0.27 | 0.20 | 0.35 | +0.07 | +35.00% | 9 | 92 | 51.47% |
| AA240517C00041000 | 2024-05-03 3:55PM EDT | 41.00 | 0.25 | 0.25 | 0.30 | +0.15 | +150.00% | 14 | 357 | 51.17% |
| AA240517C00041500 | 2024-04-26 3:13PM EDT | 41.50 | 0.38 | 0.20 | 0.25 | 0.00 | - | 35 | 58 | 51.76% |
| AA240517C00042000 | 2024-05-03 2:13PM EDT | 42.00 | 0.14 | 0.16 | 0.21 | +0.01 | +7.69% | 4 | 258 | 52.34% |
| AA240517C00043000 | 2024-05-03 3:19PM EDT | 43.00 | 0.09 | 0.09 | 0.14 | +0.03 | +50.00% | 17 | 353 | 52.54% |
| AA240517C00044000 | 2024-05-03 12:56PM EDT | 44.00 | 0.07 | 0.04 | 1.24 | -0.10 | -58.82% | 1 | 55 | 93.75% |
| AA240517C00045000 | 2024-05-03 11:57AM EDT | 45.00 | 0.07 | 0.03 | 0.08 | +0.02 | +40.00% | 5 | 1,623 | 55.47% |
| AA240517C00046000 | 2024-05-01 11:13AM EDT | 46.00 | 0.02 | 0.01 | 0.31 | 0.00 | - | 1 | 2 | 74.22% |
| AA240517C00050000 | 2024-05-02 10:46AM EDT | 50.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 10 | 25 | 90.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00015000 | 2024-03-12 1:30PM EDT | 15.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 100 | 218 | 207.81% |
| AA240517P00017500 | 2024-03-28 9:30AM EDT | 17.50 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 4,769 | 184.38% |
| AA240517P00020000 | 2024-04-16 11:29AM EDT | 20.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 240 | 294 | 246.68% |
| AA240517P00022500 | 2024-04-24 1:48PM EDT | 22.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 50 | 2,284 | 128.91% |
| AA240517P00025000 | 2024-05-01 3:59PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,696 | 89.06% |
| AA240517P00027000 | 2024-04-29 9:38AM EDT | 27.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 5 | 42 | 135.35% |
| AA240517P00028000 | 2024-05-02 10:02AM EDT | 28.00 | 0.05 | 0.01 | 0.91 | 0.00 | - | 41 | 61 | 120.22% |
| AA240517P00029000 | 2024-05-02 11:35AM EDT | 29.00 | 0.07 | 0.01 | 1.30 | 0.00 | - | 733 | 779 | 121.97% |
| AA240517P00030000 | 2024-05-03 3:47PM EDT | 30.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 29 | 3,922 | 58.98% |
| AA240517P00030500 | 2024-04-30 12:50PM EDT | 30.50 | 0.16 | 0.03 | 1.33 | 0.00 | - | 1 | 2 | 105.08% |
| AA240517P00031000 | 2024-05-03 3:52PM EDT | 31.00 | 0.08 | 0.06 | 0.10 | -0.06 | -42.86% | 21 | 63 | 53.91% |
| AA240517P00031500 | 2024-05-01 1:32PM EDT | 31.50 | 0.52 | 0.09 | 0.12 | 0.00 | - | 2 | 54 | 52.93% |
| AA240517P00032000 | 2024-05-03 3:54PM EDT | 32.00 | 0.14 | 0.13 | 0.16 | -0.24 | -63.16% | 4 | 127 | 52.54% |
| AA240517P00032500 | 2024-05-03 2:47PM EDT | 32.50 | 0.20 | 0.17 | 1.08 | -0.45 | -69.23% | 2 | 183 | 78.03% |
| AA240517P00033000 | 2024-05-03 3:59PM EDT | 33.00 | 0.22 | 0.21 | 0.51 | -0.19 | -46.34% | 38 | 2,096 | 58.01% |
| AA240517P00033500 | 2024-05-03 3:20PM EDT | 33.50 | 0.34 | 0.27 | 1.42 | -0.19 | -35.85% | 10 | 309 | 76.07% |
| AA240517P00034000 | 2024-05-03 1:07PM EDT | 34.00 | 0.46 | 0.38 | 0.40 | -0.29 | -38.67% | 46 | 3,125 | 49.22% |
| AA240517P00034500 | 2024-05-03 3:35PM EDT | 34.50 | 0.54 | 0.47 | 0.69 | -0.33 | -37.93% | 31 | 146 | 51.76% |
| AA240517P00035000 | 2024-05-03 3:29PM EDT | 35.00 | 0.69 | 0.61 | 0.66 | -0.36 | -34.29% | 529 | 7,559 | 48.73% |
| AA240517P00035500 | 2024-05-03 11:59AM EDT | 35.50 | 0.93 | 0.65 | 0.88 | -0.34 | -26.77% | 42 | 748 | 50.54% |
| AA240517P00036000 | 2024-05-03 3:53PM EDT | 36.00 | 1.03 | 0.99 | 1.03 | -0.47 | -31.33% | 143 | 573 | 48.63% |
| AA240517P00036500 | 2024-05-03 3:30PM EDT | 36.50 | 1.31 | 1.21 | 1.26 | -0.52 | -28.42% | 170 | 314 | 48.63% |
| AA240517P00037000 | 2024-05-03 3:28PM EDT | 37.00 | 1.57 | 1.46 | 1.52 | -1.53 | -49.35% | 145 | 110 | 48.68% |
| AA240517P00037500 | 2024-04-30 10:30AM EDT | 37.50 | 2.58 | 1.72 | 1.81 | 0.00 | - | 5 | 104 | 48.83% |
| AA240517P00038000 | 2024-05-03 9:49AM EDT | 38.00 | 2.09 | 1.91 | 2.20 | -1.01 | -32.58% | 2 | 90 | 51.56% |
| AA240517P00038500 | 2024-04-24 1:12PM EDT | 38.50 | 3.30 | 2.34 | 2.50 | 0.00 | - | - | 58 | 50.24% |
| AA240517P00039000 | 2024-05-03 3:52PM EDT | 39.00 | 2.87 | 2.61 | 2.90 | -1.83 | -38.94% | 1 | 46 | 51.86% |
| AA240517P00039500 | 2024-04-30 9:54AM EDT | 39.50 | 3.65 | 3.10 | 4.10 | 0.00 | - | 4 | 35 | 65.04% |
| AA240517P00040000 | 2024-05-03 1:44PM EDT | 40.00 | 3.95 | 2.80 | 3.75 | -1.45 | -26.85% | 1 | 602 | 55.37% |
| AA240517P00045000 | 2024-04-30 3:59PM EDT | 45.00 | 9.70 | 6.25 | 10.35 | 0.00 | - | 1 | 2 | 58.20% |
© 2024 Yahoo. All rights reserved.