Singapore markets closed
Straits Times Index
3,337.23 -11.64 (-0.35%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.27 (-0.30%) Nasdaq
16,828.67 +93.67 (+0.56%) Bitcoin USD
68,632.87 -298.03 (-0.43%) CMC Crypto 200
1,440.75 -6.40 (-0.44%)
Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240614C00026000 | 2024-05-09 11:52AM EDT | 26.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AA240614C00028000 | 2024-05-07 12:02PM EDT | 28.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240614C00030000 | 2024-05-10 9:41AM EDT | 30.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240614C00031000 | 2024-05-10 1:50PM EDT | 31.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AA240614C00032000 | 2024-06-03 11:01AM EDT | 32.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA240614C00033000 | 2024-05-16 3:17PM EDT | 33.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA240614C00035000 | 2024-06-03 10:16AM EDT | 35.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240614C00036000 | 2024-05-21 10:13AM EDT | 36.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240614C00037000 | 2024-05-31 10:36AM EDT | 37.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240614C00038000 | 2024-06-03 3:06PM EDT | 38.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240614C00039000 | 2024-06-03 3:06PM EDT | 39.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AA240614C00040000 | 2024-06-03 12:41PM EDT | 40.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AA240614C00041000 | 2024-06-03 1:38PM EDT | 41.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240614C00041500 | 2024-06-03 9:48AM EDT | 41.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AA240614C00042000 | 2024-06-03 10:00AM EDT | 42.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AA240614C00042500 | 2024-05-31 2:01PM EDT | 42.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA240614C00043000 | 2024-06-03 3:24PM EDT | 43.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA240614C00043500 | 2024-06-03 10:57AM EDT | 43.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AA240614C00044000 | 2024-06-03 3:44PM EDT | 44.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AA240614C00044500 | 2024-06-03 3:05PM EDT | 44.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| AA240614C00045000 | 2024-06-03 12:40PM EDT | 45.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AA240614C00045500 | 2024-06-03 12:36PM EDT | 45.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AA240614C00046000 | 2024-06-03 2:15PM EDT | 46.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AA240614C00046500 | 2024-06-03 11:13AM EDT | 46.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AA240614C00047000 | 2024-06-03 1:57PM EDT | 47.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AA240614C00048000 | 2024-06-03 3:20PM EDT | 48.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AA240614C00049000 | 2024-06-03 10:14AM EDT | 49.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AA240614C00050000 | 2024-06-03 1:43PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AA240614C00051000 | 2024-05-31 3:53PM EDT | 51.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AA240614C00052000 | 2024-06-03 12:48PM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| AA240614C00053000 | 2024-05-30 9:54AM EDT | 53.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| AA240614C00054000 | 2024-06-03 10:50AM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240614P00029000 | 2024-05-30 1:31PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 50.00% |
| AA240614P00030000 | 2024-05-24 1:26PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AA240614P00031000 | 2024-05-30 2:36PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA240614P00032000 | 2024-05-16 10:18AM EDT | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AA240614P00033000 | 2024-05-16 10:25AM EDT | 33.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AA240614P00034000 | 2024-05-30 2:35PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AA240614P00035000 | 2024-05-30 9:30AM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA240614P00036000 | 2024-05-30 3:21PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AA240614P00036500 | 2024-05-29 2:41PM EDT | 36.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AA240614P00037000 | 2024-05-31 3:59PM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| AA240614P00038000 | 2024-06-03 1:56PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AA240614P00039000 | 2024-06-03 1:08PM EDT | 39.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AA240614P00039500 | 2024-06-03 11:12AM EDT | 39.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AA240614P00040000 | 2024-06-03 3:34PM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AA240614P00040500 | 2024-06-03 10:20AM EDT | 40.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AA240614P00041000 | 2024-06-03 1:15PM EDT | 41.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AA240614P00041500 | 2024-06-03 1:10PM EDT | 41.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AA240614P00042000 | 2024-06-03 2:23PM EDT | 42.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AA240614P00042500 | 2024-06-03 12:43PM EDT | 42.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AA240614P00043000 | 2024-06-03 1:10PM EDT | 43.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| AA240614P00043500 | 2024-06-03 11:49AM EDT | 43.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AA240614P00044000 | 2024-06-03 3:59PM EDT | 44.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.10% |
| AA240614P00044500 | 2024-06-03 3:00PM EDT | 44.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| AA240614P00045000 | 2024-06-03 9:48AM EDT | 45.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AA240614P00045500 | 2024-06-03 9:35AM EDT | 45.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA240614P00046000 | 2024-05-31 10:52AM EDT | 46.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA240614P00046500 | 2024-05-30 3:30PM EDT | 46.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AA240614P00047000 | 2024-06-03 10:00AM EDT | 47.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240614P00048000 | 2024-05-28 11:20AM EDT | 48.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240614P00050000 | 2024-05-29 10:53AM EDT | 50.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.