Singapore markets open in 27 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,883.33 +758.98 (+1.31%) CMC Crypto 200
1,274.62 +3.88 (+0.31%)
Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250117C00012500 | 2024-03-05 4:04PM EDT | 12.50 | 14.85 | 23.05 | 24.15 | 0.00 | - | 1 | 35 | 68.56% |
| AA250117C00015000 | 2024-04-15 9:36AM EDT | 15.00 | 22.73 | 21.10 | 22.00 | 0.00 | - | 1 | 131 | 77.25% |
| AA250117C00017500 | 2024-04-09 9:30AM EDT | 17.50 | 20.70 | 18.65 | 20.55 | 0.00 | - | 1 | 240 | 79.15% |
| AA250117C00020000 | 2024-04-26 2:35PM EDT | 20.00 | 17.60 | 15.10 | 17.15 | 0.00 | - | 62 | 529 | 68.19% |
| AA250117C00022500 | 2024-04-22 10:55AM EDT | 22.50 | 15.20 | 13.65 | 15.10 | 0.00 | - | 10 | 490 | 52.64% |
| AA250117C00025000 | 2024-04-30 3:27PM EDT | 25.00 | 12.55 | 12.90 | 13.25 | 0.00 | - | 135 | 632 | 60.84% |
| AA250117C00030000 | 2024-05-02 9:43AM EDT | 30.00 | 8.50 | 9.20 | 9.75 | -0.43 | -4.82% | 1 | 6,200 | 55.10% |
| AA250117C00035000 | 2024-05-02 12:58PM EDT | 35.00 | 6.50 | 6.80 | 6.95 | +0.75 | +13.04% | 118 | 3,957 | 53.99% |
| AA250117C00040000 | 2024-05-02 3:12PM EDT | 40.00 | 4.75 | 4.75 | 5.15 | +0.50 | +11.76% | 16 | 7,362 | 53.59% |
| AA250117C00045000 | 2024-05-01 3:40PM EDT | 45.00 | 2.78 | 3.30 | 3.40 | 0.00 | - | 15 | 3,494 | 51.71% |
| AA250117C00050000 | 2024-05-02 2:51PM EDT | 50.00 | 2.24 | 2.27 | 2.35 | +0.42 | +23.08% | 9 | 3,470 | 51.16% |
| AA250117C00055000 | 2024-05-02 3:47PM EDT | 55.00 | 1.57 | 1.53 | 1.60 | +0.33 | +26.61% | 10 | 8,874 | 50.54% |
| AA250117C00060000 | 2024-05-02 3:47PM EDT | 60.00 | 1.07 | 1.03 | 1.12 | +0.12 | +12.63% | 2 | 1,758 | 50.32% |
| AA250117C00065000 | 2024-04-30 10:37AM EDT | 65.00 | 0.75 | 0.71 | 0.79 | 0.00 | - | 1 | 984 | 50.34% |
| AA250117C00070000 | 2024-05-01 10:20AM EDT | 70.00 | 0.47 | 0.48 | 0.58 | 0.00 | - | 10 | 1,068 | 50.46% |
| AA250117C00075000 | 2024-04-26 10:13AM EDT | 75.00 | 0.48 | 0.32 | 0.41 | 0.00 | - | 5 | 1,434 | 50.29% |
| AA250117C00080000 | 2024-05-02 2:09PM EDT | 80.00 | 0.23 | 0.21 | 0.39 | +0.01 | +4.55% | 11 | 1,533 | 51.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250117P00012500 | 2024-05-02 10:54AM EDT | 12.50 | 0.11 | 0.08 | 0.15 | -0.01 | -8.33% | 8 | 213 | 64.84% |
| AA250117P00015000 | 2024-04-29 3:51PM EDT | 15.00 | 0.15 | 0.09 | 0.30 | 0.00 | - | 4 | 759 | 59.86% |
| AA250117P00017500 | 2024-04-22 3:07PM EDT | 17.50 | 0.35 | 0.20 | 0.45 | 0.00 | - | 51 | 3,935 | 56.06% |
| AA250117P00020000 | 2024-04-29 10:49AM EDT | 20.00 | 0.51 | 0.53 | 0.60 | 0.00 | - | 5 | 3,045 | 54.05% |
| AA250117P00022500 | 2024-04-30 11:39AM EDT | 22.50 | 0.95 | 0.88 | 0.98 | 0.00 | - | 65 | 1,593 | 52.59% |
| AA250117P00025000 | 2024-05-01 12:00PM EDT | 25.00 | 1.69 | 1.37 | 1.46 | 0.00 | - | 16 | 14,629 | 50.98% |
| AA250117P00030000 | 2024-05-02 3:12PM EDT | 30.00 | 2.86 | 2.58 | 2.89 | -0.24 | -7.74% | 11 | 5,593 | 48.61% |
| AA250117P00035000 | 2024-05-02 2:39PM EDT | 35.00 | 5.00 | 4.90 | 5.00 | -0.30 | -5.66% | 5 | 5,828 | 46.00% |
| AA250117P00040000 | 2024-04-29 11:22AM EDT | 40.00 | 7.18 | 7.70 | 7.85 | 0.00 | - | 1 | 5,257 | 44.01% |
| AA250117P00045000 | 2024-05-02 1:52PM EDT | 45.00 | 11.60 | 11.15 | 11.35 | -0.60 | -4.92% | 1 | 3,584 | 42.36% |
| AA250117P00050000 | 2024-05-02 10:03AM EDT | 50.00 | 15.65 | 14.10 | 15.35 | -0.20 | -1.26% | 3 | 9 | 40.70% |
| AA250117P00055000 | 2023-12-27 4:33PM EDT | 55.00 | 21.07 | 23.85 | 25.75 | 0.00 | - | 21 | 2 | 89.11% |
| AA250117P00060000 | 2023-11-16 2:49PM EDT | 60.00 | 33.90 | 26.95 | 29.70 | 0.00 | - | 2 | 0 | 83.14% |
| AA250117P00065000 | 2023-09-14 3:15PM EDT | 65.00 | 34.85 | 38.15 | 38.70 | 0.00 | - | 70 | 1 | 132.12% |
| AA250117P00070000 | 2023-07-31 11:45AM EDT | 70.00 | 34.15 | 40.05 | 40.70 | 0.00 | - | 1 | 0 | 112.12% |
| AA250117P00075000 | 2023-04-27 10:03AM EDT | 75.00 | 39.10 | 40.65 | 41.85 | 0.00 | - | 8 | 0 | 78.10% |
| AA250117P00080000 | 2023-04-21 12:23PM EDT | 80.00 | 42.38 | 43.40 | 44.40 | 0.00 | - | 2 | 0 | 53.03% |
© 2024 Yahoo. All rights reserved.