Singapore markets close in 5 hours 4 minutes
Straits Times Index
3,308.84 +11.95 (+0.36%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,402.18 +195.05 (+1.07%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,720.94 +2,238.78 (+3.89%) CMC Crypto 200
1,285.94 +15.20 (+1.20%)
Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240719C00015000 | 2024-03-05 11:54AM EDT | 15.00 | 12.14 | 21.90 | 22.75 | 0.00 | - | 1 | 10 | 180.08% |
| AA240719C00017500 | 2024-04-26 1:30PM EDT | 17.50 | 19.25 | 18.40 | 20.35 | 0.00 | - | 4 | 17 | 134.96% |
| AA240719C00020000 | 2024-03-07 10:45AM EDT | 20.00 | 10.10 | 15.80 | 17.85 | 0.00 | - | 1 | 248 | 112.40% |
| AA240719C00022500 | 2024-04-15 9:37AM EDT | 22.50 | 15.10 | 12.40 | 14.05 | 0.00 | - | 1 | 232 | 84.23% |
| AA240719C00025000 | 2024-04-26 3:56PM EDT | 25.00 | 12.31 | 11.30 | 11.65 | 0.00 | - | 1 | 507 | 66.50% |
| AA240719C00030000 | 2024-05-02 1:53PM EDT | 30.00 | 6.75 | 6.05 | 8.95 | +1.15 | +20.54% | 3 | 2,208 | 63.18% |
| AA240719C00035000 | 2024-05-02 3:47PM EDT | 35.00 | 3.80 | 3.80 | 3.90 | +0.85 | +28.81% | 46 | 1,222 | 51.47% |
| AA240719C00040000 | 2024-05-02 3:20PM EDT | 40.00 | 1.80 | 1.84 | 1.89 | +0.54 | +42.86% | 701 | 1,749 | 50.56% |
| AA240719C00045000 | 2024-05-02 11:45AM EDT | 45.00 | 0.64 | 0.76 | 0.84 | +0.06 | +10.34% | 7 | 19,727 | 50.59% |
| AA240719C00050000 | 2024-05-02 10:17AM EDT | 50.00 | 0.23 | 0.28 | 0.98 | -0.16 | -41.03% | 1 | 630 | 58.98% |
| AA240719C00055000 | 2024-05-02 3:58PM EDT | 55.00 | 0.14 | 0.13 | 0.31 | -0.01 | -6.67% | 20 | 9,032 | 55.08% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240719P00015000 | 2024-04-24 11:20AM EDT | 15.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 3 | 73 | 102.15% |
| AA240719P00017500 | 2024-04-29 12:07PM EDT | 17.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | 5 | 844 | 79.30% |
| AA240719P00020000 | 2024-05-01 10:14AM EDT | 20.00 | 0.11 | 0.02 | 0.23 | 0.00 | - | 26 | 3,370 | 70.70% |
| AA240719P00022500 | 2024-05-01 3:00PM EDT | 22.50 | 0.15 | 0.04 | 0.32 | 0.00 | - | 31 | 818 | 62.50% |
| AA240719P00025000 | 2024-05-01 12:45PM EDT | 25.00 | 0.36 | 0.20 | 0.26 | 0.00 | - | 2 | 2,180 | 53.32% |
| AA240719P00030000 | 2024-05-02 12:22PM EDT | 30.00 | 1.09 | 0.87 | 0.94 | -0.03 | -2.68% | 1 | 1,145 | 50.05% |
| AA240719P00035000 | 2024-05-02 3:38PM EDT | 35.00 | 2.71 | 2.60 | 2.64 | -0.59 | -17.88% | 35 | 1,613 | 47.29% |
| AA240719P00040000 | 2024-05-01 11:37AM EDT | 40.00 | 6.80 | 5.15 | 5.70 | 0.00 | - | 6 | 729 | 46.95% |
| AA240719P00045000 | 2024-04-29 2:09PM EDT | 45.00 | 8.01 | 8.55 | 11.40 | 0.00 | - | 2 | 142 | 52.20% |
| AA240719P00050000 | 2024-04-04 12:37PM EDT | 50.00 | 13.20 | 14.05 | 16.25 | 0.00 | - | 84 | 83 | 70.02% |
© 2024 Yahoo. All rights reserved.