Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,043.17 +24.78 (+0.49%) Dow
38,099.12 +195.83 (+0.52%) Nasdaq
15,752.64 +147.16 (+0.94%) Bitcoin USD
59,241.56 +2,493.86 (+4.39%) CMC Crypto 200
1,279.10 +8.36 (+0.66%)
Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621C00012500 | 2024-04-22 9:45AM EDT | 12.50 | 23.35 | 21.55 | 22.90 | 0.00 | - | - | 2 | 181.25% |
| AA240621C00015000 | 2024-04-16 3:54PM EDT | 15.00 | 21.25 | 19.85 | 21.65 | 0.00 | - | 1 | 22 | 179.69% |
| AA240621C00017500 | 2024-04-09 2:55PM EDT | 17.50 | 19.37 | 17.35 | 18.25 | 0.00 | - | 1 | 41 | 119.34% |
| AA240621C00020000 | 2024-05-01 1:37PM EDT | 20.00 | 14.11 | 14.95 | 15.15 | 0.00 | - | 5 | 157 | 67.19% |
| AA240621C00022500 | 2024-04-15 3:02PM EDT | 22.50 | 14.04 | 12.50 | 13.65 | 0.00 | - | 2 | 192 | 97.66% |
| AA240621C00025000 | 2024-05-02 10:29AM EDT | 25.00 | 10.00 | 10.10 | 10.20 | +0.75 | +8.11% | 12 | 1,582 | 55.08% |
| AA240621C00030000 | 2024-05-02 11:15AM EDT | 30.00 | 5.62 | 5.65 | 5.75 | +0.42 | +8.08% | 3 | 6,841 | 51.12% |
| AA240621C00035000 | 2024-05-02 11:21AM EDT | 35.00 | 2.50 | 2.48 | 2.52 | +0.35 | +16.28% | 62 | 6,340 | 48.15% |
| AA240621C00040000 | 2024-05-02 11:08AM EDT | 40.00 | 0.91 | 0.87 | 0.90 | +0.18 | +24.66% | 59 | 8,452 | 48.19% |
| AA240621C00045000 | 2024-05-02 11:12AM EDT | 45.00 | 0.22 | 0.27 | 0.30 | -0.03 | -12.00% | 12 | 4,189 | 49.66% |
| AA240621C00050000 | 2024-05-01 11:28AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | -0.11 | -42.31% | 10 | 4,698 | 25.00% |
| AA240621C00055000 | 2024-04-17 11:55AM EDT | 55.00 | 0.05 | 0.01 | 0.25 | -0.15 | -75.00% | 1 | 429 | 64.94% |
| AA240621C00060000 | 2024-04-17 11:35AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 232 | 59.38% |
| AA240621C00065000 | 2024-04-23 11:52AM EDT | 65.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 6 | 313 | 75.98% |
| AA240621C00070000 | 2024-04-04 1:27PM EDT | 70.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 1 | 644 | 83.20% |
| AA240621C00075000 | 2024-04-11 11:32AM EDT | 75.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 72 | 89.06% |
| AA240621C00080000 | 2024-04-29 10:55AM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 583 | 78.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240621P00012500 | 2024-04-22 9:30AM EDT | 12.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 10,412 | 131.25% |
| AA240621P00015000 | 2024-04-26 10:17AM EDT | 15.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 1,335 | 109.38% |
| AA240621P00017500 | 2024-04-24 3:08PM EDT | 17.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 3,346 | 87.89% |
| AA240621P00020000 | 2024-04-29 10:53AM EDT | 20.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 25 | 10,288 | 78.91% |
| AA240621P00022500 | 2024-04-30 2:56PM EDT | 22.50 | 0.10 | 0.04 | 0.21 | 0.00 | - | 30 | 1,502 | 68.75% |
| AA240621P00025000 | 2024-05-02 10:48AM EDT | 25.00 | 0.13 | 0.07 | 0.13 | -0.02 | -13.33% | 23 | 8,725 | 52.34% |
| AA240621P00030000 | 2024-05-02 11:42AM EDT | 30.00 | 0.63 | 0.61 | 0.64 | -0.05 | -7.35% | 131 | 6,491 | 48.49% |
| AA240621P00035000 | 2024-05-02 10:37AM EDT | 35.00 | 2.40 | 2.40 | 2.43 | -0.20 | -7.69% | 21 | 6,836 | 46.80% |
| AA240621P00040000 | 2024-05-01 2:01PM EDT | 40.00 | 6.50 | 5.75 | 5.85 | 0.00 | - | 58 | 3,829 | 47.46% |
| AA240621P00045000 | 2024-04-26 12:07PM EDT | 45.00 | 8.90 | 9.45 | 10.35 | 0.00 | - | 1 | 130 | 52.49% |
| AA240621P00050000 | 2024-04-29 1:48PM EDT | 50.00 | 12.25 | 14.40 | 15.20 | 0.00 | - | 6 | 7 | 59.86% |
| AA240621P00055000 | 2024-04-24 2:09PM EDT | 55.00 | 18.80 | 19.85 | 20.65 | 0.00 | - | 1 | 2 | 74.61% |
| AA240621P00060000 | 2023-05-09 2:55PM EDT | 60.00 | 24.20 | 24.35 | 25.05 | 0.00 | - | 1 | 3 | 67.97% |
| AA240621P00065000 | 2023-04-28 12:08PM EDT | 65.00 | 28.58 | 31.00 | 31.65 | 0.00 | - | 1 | 0 | 137.79% |
| AA240621P00070000 | 2023-04-11 12:39PM EDT | 70.00 | 30.05 | 34.55 | 35.15 | 0.00 | - | - | 6 | 95.31% |
| AA240621P00080000 | 2023-04-04 9:33AM EDT | 80.00 | 39.00 | 45.20 | 45.95 | 0.00 | - | 1 | 0 | 137.01% |
© 2024 Yahoo. All rights reserved.