Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,485.67 +7.77 (+0.14%) Dow
39,169.37 +41.57 (+0.11%) Nasdaq
17,872.61 +67.45 (+0.38%) Bitcoin USD
62,248.75 +296.95 (+0.48%) CMC Crypto 200
1,292.85 +26.71 (+2.11%)
Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250620C00025000 | 2024-06-18 12:18PM EDT | 25.00 | 15.40 | 15.55 | 17.05 | 0.00 | - | - | 1 | 56.71% |
| AA250620C00030000 | 2024-06-20 11:20AM EDT | 30.00 | 12.75 | 13.00 | 13.20 | 0.00 | - | 1 | 1 | 56.60% |
| AA250620C00035000 | 2024-06-21 2:59PM EDT | 35.00 | 10.75 | 10.00 | 10.60 | 0.00 | - | 11 | 25 | 55.25% |
| AA250620C00040000 | 2024-06-26 9:54AM EDT | 40.00 | 7.90 | 7.60 | 7.80 | 0.00 | - | 1 | 24 | 52.10% |
| AA250620C00045000 | 2024-06-27 9:56AM EDT | 45.00 | 5.80 | 5.70 | 6.00 | -0.45 | -7.20% | 1 | 23 | 51.15% |
| AA250620C00050000 | 2024-06-24 2:22PM EDT | 50.00 | 5.10 | 4.25 | 4.55 | 0.00 | - | 5 | 20 | 50.32% |
| AA250620C00055000 | 2024-06-20 11:03AM EDT | 55.00 | 3.20 | 3.20 | 3.35 | 0.00 | - | 33 | 268 | 50.07% |
| AA250620C00060000 | 2024-06-25 3:31PM EDT | 60.00 | 2.58 | 2.35 | 2.47 | 0.00 | - | 36 | 832 | 49.24% |
| AA250620C00065000 | 2024-06-26 1:58PM EDT | 65.00 | 1.79 | 1.76 | 1.89 | 0.00 | - | 1 | 20 | 49.24% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA250620P00020000 | 2024-06-26 1:56PM EDT | 20.00 | 0.61 | 0.54 | 0.70 | 0.00 | - | 1 | 9 | 51.71% |
| AA250620P00022500 | 2024-06-24 12:05PM EDT | 22.50 | 0.83 | 0.88 | 1.02 | 0.00 | - | 1 | 92 | 50.00% |
| AA250620P00025000 | 2024-06-26 9:54AM EDT | 25.00 | 1.34 | 1.32 | 1.42 | 0.00 | - | 10 | 34 | 48.93% |
| AA250620P00030000 | 2024-06-26 9:54AM EDT | 30.00 | 2.59 | 2.41 | 2.67 | 0.00 | - | 20 | 621 | 46.16% |
| AA250620P00035000 | 2024-06-26 9:54AM EDT | 35.00 | 4.35 | 4.35 | 4.50 | 0.00 | - | 10 | 520 | 43.95% |
| AA250620P00040000 | 2024-06-12 11:22AM EDT | 40.00 | 6.60 | 6.70 | 6.90 | 0.00 | - | - | 20 | 41.85% |
| AA250620P00045000 | 2024-06-20 12:05PM EDT | 45.00 | 10.30 | 9.65 | 9.85 | 0.00 | - | 1 | 177 | 39.76% |
| AA250620P00050000 | 2024-06-20 10:37AM EDT | 50.00 | 13.84 | 13.15 | 13.35 | 0.00 | - | 32 | 153 | 37.94% |
| AA250620P00055000 | 2024-06-12 1:30PM EDT | 55.00 | 16.35 | 17.05 | 17.35 | 0.00 | - | 39 | 44 | 36.65% |
© 2024 Yahoo. All rights reserved.