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
58,841.57 +796.39 (+1.37%) CMC Crypto 200
1,267.78 -2.97 (-0.23%)
Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524C00027000 | 2024-04-11 9:42AM EDT | 27.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| AA240524C00028000 | 2024-04-10 9:46AM EDT | 28.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AA240524C00029000 | 2024-04-25 12:53PM EDT | 29.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AA240524C00030000 | 2024-04-25 12:55PM EDT | 30.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| AA240524C00031000 | 2024-04-29 10:28AM EDT | 31.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AA240524C00032000 | 2024-05-01 11:17AM EDT | 32.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| AA240524C00033000 | 2024-04-29 12:52PM EDT | 33.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AA240524C00034000 | 2024-05-01 1:46PM EDT | 34.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| AA240524C00035000 | 2024-05-01 1:28PM EDT | 35.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 94 | 3.13% |
| AA240524C00036000 | 2024-05-01 2:49PM EDT | 36.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 25 | 112 | 6.25% |
| AA240524C00037000 | 2024-05-01 3:12PM EDT | 37.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 6 | 84 | 6.25% |
| AA240524C00038000 | 2024-05-01 3:19PM EDT | 38.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 148 | 12.50% |
| AA240524C00039000 | 2024-05-01 2:05PM EDT | 39.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 12.50% |
| AA240524C00040000 | 2024-05-01 3:19PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 220 | 12.50% |
| AA240524C00041000 | 2024-04-30 12:34PM EDT | 41.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| AA240524C00042000 | 2024-04-30 10:06AM EDT | 42.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 25.00% |
| AA240524C00043000 | 2024-05-01 11:48AM EDT | 43.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| AA240524C00044000 | 2024-04-25 3:59PM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
| AA240524C00045000 | 2024-04-18 1:19PM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AA240524C00046000 | 2024-04-29 2:52PM EDT | 46.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| AA240524C00047000 | 2024-04-29 3:07PM EDT | 47.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 25.00% |
| AA240524C00050000 | 2024-04-15 10:04AM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524P00025000 | 2024-04-17 9:46AM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| AA240524P00027000 | 2024-04-29 1:01PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| AA240524P00028000 | 2024-05-01 1:14PM EDT | 28.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 57 | 104 | 25.00% |
| AA240524P00029000 | 2024-04-25 2:13PM EDT | 29.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 43 | 76 | 12.50% |
| AA240524P00030000 | 2024-05-01 1:30PM EDT | 30.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 57 | 185 | 12.50% |
| AA240524P00031000 | 2024-05-01 1:39PM EDT | 31.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 12.50% |
| AA240524P00032000 | 2024-05-01 2:41PM EDT | 32.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 212 | 6.25% |
| AA240524P00033000 | 2024-05-01 2:41PM EDT | 33.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 122 | 3.13% |
| AA240524P00034000 | 2024-05-01 2:52PM EDT | 34.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 17 | 33 | 0.78% |
| AA240524P00035000 | 2024-05-01 2:52PM EDT | 35.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 17 | 41 | 0.00% |
| AA240524P00036000 | 2024-05-01 3:29PM EDT | 36.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 32 | 67 | 0.00% |
| AA240524P00037000 | 2024-05-01 3:29PM EDT | 37.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AA240524P00038000 | 2024-05-01 3:29PM EDT | 38.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| AA240524P00040000 | 2024-04-29 1:59PM EDT | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.