Singapore markets close in 1 hour 14 minutes
Straits Times Index
3,323.12 -3.16 (-0.10%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,094.99 +22.09 (+0.12%) FTSE 100
8,277.28 +29.49 (+0.36%) Bitcoin USD
61,677.56 +968.37 (+1.60%) CMC Crypto 200
1,278.45 -5.34 (-0.42%)
Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240628C00026000 | 2024-06-11 9:32AM EDT | 26.00 | 14.03 | 12.60 | 14.75 | 0.00 | - | 16 | 18 | 423.63% |
| AA240628C00027000 | 2024-06-21 9:44AM EDT | 27.00 | 12.30 | 11.35 | 14.05 | 0.00 | - | 1 | 1 | 439.06% |
| AA240628C00028000 | 2024-06-25 2:28PM EDT | 28.00 | 11.88 | 11.85 | 13.00 | +1.18 | +11.03% | 3 | 10 | 314.84% |
| AA240628C00030000 | 2024-06-25 2:17PM EDT | 30.00 | 9.75 | 9.85 | 11.00 | +2.39 | +32.47% | 4 | 4 | 266.99% |
| AA240628C00031000 | 2024-06-25 12:43PM EDT | 31.00 | 8.89 | 7.95 | 9.95 | +2.34 | +35.73% | 7 | 3 | 115.63% |
| AA240628C00032000 | 2024-06-25 11:48AM EDT | 32.00 | 8.05 | 6.70 | 9.35 | +0.80 | +11.03% | 4 | 15 | 143.75% |
| AA240628C00033500 | 2024-06-20 9:30AM EDT | 33.50 | 4.65 | 5.50 | 7.50 | 0.00 | - | - | 0 | 110.94% |
| AA240628C00034000 | 2024-06-21 2:59PM EDT | 34.00 | 6.10 | 4.90 | 6.85 | 0.00 | - | 5 | 6 | 224.22% |
| AA240628C00035000 | 2024-06-25 2:32PM EDT | 35.00 | 5.00 | 4.10 | 6.00 | -0.67 | -11.82% | 3 | 7 | 100.00% |
| AA240628C00035500 | 2024-06-18 3:59PM EDT | 35.50 | 2.36 | 4.35 | 4.90 | 0.00 | - | - | 13 | 104.88% |
| AA240628C00036000 | 2024-06-24 1:44PM EDT | 36.00 | 4.97 | 2.57 | 4.45 | 0.00 | - | 5 | 21 | 134.96% |
| AA240628C00036500 | 2024-06-24 1:11PM EDT | 36.50 | 4.25 | 2.33 | 4.50 | 0.00 | - | 1 | 13 | 173.73% |
| AA240628C00037000 | 2024-06-25 9:35AM EDT | 37.00 | 2.39 | 2.76 | 3.65 | -1.44 | -37.60% | 1 | 32 | 86.72% |
| AA240628C00037500 | 2024-06-25 11:02AM EDT | 37.50 | 2.39 | 2.45 | 2.73 | -1.08 | -31.12% | 3 | 217 | 62.89% |
| AA240628C00038000 | 2024-06-25 12:13PM EDT | 38.00 | 2.16 | 2.01 | 2.25 | -1.12 | -34.15% | 13 | 169 | 58.20% |
| AA240628C00038500 | 2024-06-24 2:58PM EDT | 38.50 | 2.81 | 1.56 | 1.88 | 0.00 | - | 9 | 45 | 56.64% |
| AA240628C00039000 | 2024-06-25 1:21PM EDT | 39.00 | 1.14 | 1.21 | 1.26 | -0.99 | -46.48% | 33 | 424 | 48.44% |
| AA240628C00039500 | 2024-06-25 3:12PM EDT | 39.50 | 0.76 | 0.87 | 0.92 | -0.96 | -55.81% | 198 | 161 | 47.17% |
| AA240628C00040000 | 2024-06-25 3:59PM EDT | 40.00 | 0.60 | 0.58 | 0.64 | -0.46 | -43.40% | 3,227 | 437 | 46.29% |
| AA240628C00040500 | 2024-06-25 3:40PM EDT | 40.50 | 0.35 | 0.39 | 0.43 | -0.76 | -68.47% | 212 | 214 | 46.29% |
| AA240628C00041000 | 2024-06-25 3:57PM EDT | 41.00 | 0.26 | 0.23 | 0.28 | -0.30 | -53.57% | 218 | 262 | 46.68% |
| AA240628C00041500 | 2024-06-25 3:57PM EDT | 41.50 | 0.16 | 0.15 | 0.18 | -0.47 | -74.60% | 49 | 226 | 47.66% |
| AA240628C00042000 | 2024-06-25 3:27PM EDT | 42.00 | 0.08 | 0.09 | 0.12 | -0.39 | -82.98% | 116 | 345 | 49.41% |
| AA240628C00042500 | 2024-06-25 2:36PM EDT | 42.50 | 0.07 | 0.06 | 0.08 | -0.16 | -69.57% | 35 | 317 | 51.17% |
| AA240628C00043000 | 2024-06-25 1:38PM EDT | 43.00 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 35 | 248 | 52.34% |
| AA240628C00043500 | 2024-06-25 10:17AM EDT | 43.50 | 0.03 | 0.02 | 0.06 | -0.16 | -84.21% | 17 | 8 | 55.86% |
| AA240628C00044000 | 2024-06-25 11:34AM EDT | 44.00 | 0.05 | 0.00 | 0.03 | -0.02 | -28.57% | 4 | 705 | 52.34% |
| AA240628C00044500 | 2024-06-24 2:18PM EDT | 44.50 | 0.05 | 0.00 | 0.66 | 0.00 | - | 32 | 76 | 113.67% |
| AA240628C00045000 | 2024-06-25 12:31PM EDT | 45.00 | 0.03 | 0.01 | 0.23 | -0.02 | -40.00% | 2 | 44 | 91.80% |
| AA240628C00045500 | 2024-06-24 2:25PM EDT | 45.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 140 | 143 | 134.57% |
| AA240628C00046000 | 2024-06-25 9:56AM EDT | 46.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 1 | 1,460 | 83.59% |
| AA240628C00046500 | 2024-06-24 10:56AM EDT | 46.50 | 0.04 | 0.01 | 0.00 | 0.00 | - | 1 | 7 | 65.63% |
| AA240628C00047000 | 2024-06-25 9:38AM EDT | 47.00 | 0.02 | 0.00 | 0.03 | -0.11 | -84.62% | 4 | 70 | 81.25% |
| AA240628C00048000 | 2024-06-25 1:55PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 102 | 49 | 84.38% |
| AA240628C00049000 | 2024-06-24 1:01PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 17 | 87.50% |
| AA240628C00050000 | 2024-06-24 10:19AM EDT | 50.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 4 | 210 | 122.66% |
| AA240628C00051000 | 2024-06-24 12:45PM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 101 | 102 | 115.63% |
| AA240628C00052000 | 2024-06-25 10:32AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 122 | 106.25% |
| AA240628C00055000 | 2024-06-24 9:41AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,665 | 154.69% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240628P00028000 | 2024-06-13 2:46PM EDT | 28.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 4,000 | 4,000 | 225.78% |
| AA240628P00030000 | 2024-06-24 3:26PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 125 | 118.75% |
| AA240628P00031000 | 2024-06-25 9:41AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 592 | 106.25% |
| AA240628P00032000 | 2024-06-25 11:04AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 377 | 93.75% |
| AA240628P00033000 | 2024-06-25 9:45AM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 819 | 95.31% |
| AA240628P00033500 | 2024-06-24 11:21AM EDT | 33.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 314 | 324 | 126.56% |
| AA240628P00034000 | 2024-06-24 10:12AM EDT | 34.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 3 | 30 | 162.89% |
| AA240628P00034500 | 2024-06-21 2:38PM EDT | 34.50 | 0.05 | 0.02 | 0.75 | 0.00 | - | 15 | 21 | 153.13% |
| AA240628P00035000 | 2024-06-25 10:21AM EDT | 35.00 | 0.03 | 0.02 | 0.06 | +0.02 | +200.00% | 2 | 764 | 81.25% |
| AA240628P00035500 | 2024-06-21 2:46PM EDT | 35.50 | 0.06 | 0.01 | 0.65 | 0.00 | - | 7 | 32 | 125.20% |
| AA240628P00036000 | 2024-06-25 3:46PM EDT | 36.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 4 | 191 | 64.84% |
| AA240628P00036500 | 2024-06-25 3:46PM EDT | 36.50 | 0.04 | 0.02 | 1.30 | +0.02 | +100.00% | 25 | 22 | 138.09% |
| AA240628P00037000 | 2024-06-25 3:00PM EDT | 37.00 | 0.06 | 0.03 | 0.07 | +0.03 | +100.00% | 21 | 194 | 54.69% |
| AA240628P00037500 | 2024-06-25 2:37PM EDT | 37.50 | 0.09 | 0.06 | 0.08 | +0.03 | +50.00% | 26 | 352 | 50.78% |
| AA240628P00038000 | 2024-06-25 3:43PM EDT | 38.00 | 0.11 | 0.09 | 0.13 | +0.04 | +57.14% | 543 | 1,173 | 51.17% |
| AA240628P00038500 | 2024-06-25 3:24PM EDT | 38.50 | 0.19 | 0.15 | 0.19 | +0.08 | +72.73% | 26 | 88 | 48.05% |
| AA240628P00039000 | 2024-06-25 3:40PM EDT | 39.00 | 0.30 | 0.25 | 0.29 | +0.16 | +114.29% | 182 | 397 | 45.90% |
| AA240628P00039500 | 2024-06-25 3:10PM EDT | 39.50 | 0.52 | 0.41 | 0.45 | +0.21 | +67.74% | 23 | 204 | 44.92% |
| AA240628P00040000 | 2024-06-25 3:36PM EDT | 40.00 | 0.73 | 0.63 | 0.67 | +0.28 | +62.22% | 111 | 616 | 44.24% |
| AA240628P00040500 | 2024-06-25 3:05PM EDT | 40.50 | 1.06 | 0.92 | 0.97 | +0.58 | +120.83% | 41 | 125 | 44.82% |
| AA240628P00041000 | 2024-06-25 10:47AM EDT | 41.00 | 1.50 | 1.26 | 1.34 | +0.49 | +48.51% | 18 | 244 | 46.68% |
| AA240628P00041500 | 2024-06-25 1:28PM EDT | 41.50 | 1.90 | 1.52 | 1.92 | +0.94 | +97.92% | 8 | 77 | 63.87% |
| AA240628P00042000 | 2024-06-25 3:54PM EDT | 42.00 | 2.24 | 2.08 | 2.30 | +0.98 | +77.78% | 1 | 124 | 50.59% |
| AA240628P00042500 | 2024-06-24 1:30PM EDT | 42.50 | 1.83 | 1.68 | 2.76 | 0.00 | - | 1 | 23 | 66.99% |
| AA240628P00043000 | 2024-06-25 11:22AM EDT | 43.00 | 3.09 | 2.86 | 3.20 | +1.14 | +58.46% | 21 | 24 | 67.58% |
| AA240628P00043500 | 2024-06-17 12:04PM EDT | 43.50 | 6.30 | 2.63 | 3.70 | 0.00 | - | - | 1 | 74.80% |
| AA240628P00044000 | 2024-06-20 9:31AM EDT | 44.00 | 6.05 | 2.84 | 4.20 | 0.00 | - | 8 | 14 | 81.84% |
| AA240628P00045000 | 2024-06-25 11:55AM EDT | 45.00 | 4.95 | 4.90 | 5.20 | +0.88 | +21.62% | 2 | 2 | 95.31% |
| AA240628P00046000 | 2024-06-12 9:53AM EDT | 46.00 | 6.05 | 5.10 | 6.85 | +0.95 | +18.63% | 1 | 1 | 184.08% |
| AA240628P00048000 | 2024-06-24 10:08AM EDT | 48.00 | 6.85 | 7.00 | 8.35 | 0.00 | - | 19 | 0 | 157.23% |
| AA240628P00049000 | 2024-05-30 10:30AM EDT | 49.00 | 5.10 | 8.10 | 9.20 | 0.00 | - | 1 | 0 | 142.97% |
| AA240628P00050000 | 2024-06-05 3:15PM EDT | 50.00 | 7.86 | 9.90 | 10.15 | 0.00 | - | - | 0 | 140.63% |
| AA240628P00051000 | 2024-05-30 1:34PM EDT | 51.00 | 6.10 | 11.00 | 12.05 | 0.00 | - | 1 | 1 | 218.36% |
© 2024 Yahoo. All rights reserved.