Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,961.36 +4,784.99 (+8.09%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00026000 | 2024-04-15 3:04PM EDT | 26.00 | 10.82 | 10.40 | 12.50 | 0.00 | - | 16 | 6 | 229.30% |
| AA240510C00028000 | 2024-05-01 12:08PM EDT | 28.00 | 6.10 | 7.05 | 10.50 | 0.00 | - | 5 | 22 | 75.00% |
| AA240510C00029000 | 2024-05-03 12:27PM EDT | 29.00 | 7.46 | 7.20 | 9.60 | +2.41 | +47.72% | 1 | 2 | 170.21% |
| AA240510C00030000 | 2024-05-03 9:41AM EDT | 30.00 | 6.60 | 6.50 | 8.50 | +0.76 | +13.01% | 3 | 5 | 161.52% |
| AA240510C00031000 | 2024-05-03 12:59PM EDT | 31.00 | 5.59 | 5.50 | 7.15 | +1.94 | +53.15% | 10 | 37 | 129.88% |
| AA240510C00032000 | 2024-05-03 1:43PM EDT | 32.00 | 4.47 | 4.55 | 6.65 | +1.58 | +54.67% | 2 | 16 | 133.69% |
| AA240510C00032500 | 2024-05-01 12:28PM EDT | 32.50 | 2.14 | 3.25 | 4.55 | 0.00 | - | 28 | 27 | 82.42% |
| AA240510C00033000 | 2024-05-03 10:49AM EDT | 33.00 | 3.75 | 3.30 | 4.00 | +1.89 | +101.61% | 38 | 46 | 70.51% |
| AA240510C00033500 | 2024-05-03 3:16PM EDT | 33.50 | 3.15 | 3.30 | 3.60 | +1.26 | +66.67% | 10 | 19 | 58.79% |
| AA240510C00034000 | 2024-05-03 11:19AM EDT | 34.00 | 2.58 | 2.82 | 3.90 | +0.44 | +20.56% | 7 | 57 | 82.42% |
| AA240510C00034500 | 2024-05-02 1:05PM EDT | 34.50 | 1.48 | 2.38 | 2.65 | 0.00 | - | 5 | 23 | 50.49% |
| AA240510C00035000 | 2024-05-03 3:47PM EDT | 35.00 | 1.96 | 1.97 | 2.18 | +0.39 | +24.84% | 26 | 165 | 54.00% |
| AA240510C00035500 | 2024-05-03 2:05PM EDT | 35.50 | 1.49 | 1.59 | 2.04 | +0.22 | +17.32% | 54 | 136 | 53.13% |
| AA240510C00036000 | 2024-05-03 3:43PM EDT | 36.00 | 1.30 | 1.33 | 1.40 | +0.29 | +28.71% | 203 | 315 | 48.05% |
| AA240510C00036500 | 2024-05-03 3:42PM EDT | 36.50 | 0.95 | 1.04 | 1.09 | +0.23 | +31.94% | 244 | 397 | 46.88% |
| AA240510C00037000 | 2024-05-03 3:58PM EDT | 37.00 | 0.85 | 0.79 | 0.84 | +0.28 | +49.12% | 198 | 431 | 46.68% |
| AA240510C00037500 | 2024-05-03 3:56PM EDT | 37.50 | 0.65 | 0.60 | 0.63 | +0.24 | +58.54% | 298 | 364 | 46.39% |
| AA240510C00038000 | 2024-05-03 3:52PM EDT | 38.00 | 0.45 | 0.31 | 0.48 | +0.15 | +50.00% | 860 | 299 | 47.17% |
| AA240510C00038500 | 2024-05-03 3:38PM EDT | 38.50 | 0.30 | 0.21 | 0.36 | +0.05 | +20.00% | 160 | 48 | 47.85% |
| AA240510C00039000 | 2024-05-03 3:24PM EDT | 39.00 | 0.25 | 0.23 | 0.27 | +0.05 | +25.00% | 136 | 107 | 48.73% |
| AA240510C00039500 | 2024-05-03 3:28PM EDT | 39.50 | 0.16 | 0.16 | 1.30 | +0.09 | +128.57% | 38 | 19 | 84.08% |
| AA240510C00040000 | 2024-05-03 3:56PM EDT | 40.00 | 0.13 | 0.12 | 0.16 | +0.03 | +30.00% | 46 | 263 | 51.56% |
| AA240510C00040500 | 2024-04-30 9:44AM EDT | 40.50 | 0.23 | 0.09 | 0.13 | 0.00 | - | 4 | 33 | 51.37% |
| AA240510C00041000 | 2024-05-03 3:23PM EDT | 41.00 | 0.05 | 0.05 | 0.09 | -0.02 | -28.57% | 76 | 406 | 50.39% |
| AA240510C00041500 | 2024-05-03 12:44PM EDT | 41.50 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 31 | 10 | 51.17% |
| AA240510C00042000 | 2024-05-03 2:30PM EDT | 42.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 7 | 20 | 51.56% |
| AA240510C00043000 | 2024-05-03 3:09PM EDT | 43.00 | 0.03 | 0.02 | 0.23 | +0.01 | +50.00% | 64 | 20 | 75.78% |
| AA240510C00044000 | 2024-05-03 3:42PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 307 | 354 | 54.69% |
| AA240510C00045000 | 2024-05-01 11:45AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 153 | 56.25% |
| AA240510C00046000 | 2024-04-29 3:43PM EDT | 46.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 43 | 43 | 62.50% |
| AA240510C00047000 | 2024-04-30 9:54AM EDT | 47.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 192.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00024000 | 2024-04-09 1:26PM EDT | 24.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 10 | 0 | 262.89% |
| AA240510P00025000 | 2024-04-18 3:28PM EDT | 25.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 164.06% |
| AA240510P00026000 | 2024-04-09 9:51AM EDT | 26.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | 1 | 7 | 224.41% |
| AA240510P00027000 | 2024-04-23 10:30AM EDT | 27.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 200 | 10 | 206.06% |
| AA240510P00028000 | 2024-04-26 9:47AM EDT | 28.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 188.28% |
| AA240510P00029000 | 2024-05-01 3:31PM EDT | 29.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 960 | 1,028 | 170.70% |
| AA240510P00030000 | 2024-05-02 11:44AM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 18 | 109 | 67.19% |
| AA240510P00031000 | 2024-05-02 2:49PM EDT | 31.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 25 | 959 | 136.52% |
| AA240510P00031500 | 2024-05-02 3:37PM EDT | 31.50 | 0.06 | 0.01 | 1.88 | 0.00 | - | 11 | 13 | 150.88% |
| AA240510P00032000 | 2024-05-03 2:32PM EDT | 32.00 | 0.04 | 0.01 | 0.05 | -0.12 | -75.00% | 30 | 67 | 53.52% |
| AA240510P00032500 | 2024-05-03 2:59PM EDT | 32.50 | 0.06 | 0.02 | 0.80 | -0.04 | -40.00% | 8 | 91 | 93.75% |
| AA240510P00033000 | 2024-05-03 2:54PM EDT | 33.00 | 0.08 | 0.05 | 0.07 | -0.08 | -50.00% | 35 | 482 | 51.56% |
| AA240510P00033500 | 2024-05-03 3:25PM EDT | 33.50 | 0.10 | 0.07 | 0.10 | -0.14 | -58.33% | 517 | 69 | 50.00% |
| AA240510P00034000 | 2024-05-03 3:29PM EDT | 34.00 | 0.15 | 0.11 | 0.14 | -0.21 | -58.33% | 40 | 413 | 48.24% |
| AA240510P00034500 | 2024-05-03 3:53PM EDT | 34.50 | 0.20 | 0.17 | 0.21 | -0.27 | -57.45% | 554 | 391 | 47.75% |
| AA240510P00035000 | 2024-05-03 3:56PM EDT | 35.00 | 0.27 | 0.26 | 0.30 | -0.38 | -58.46% | 109 | 338 | 46.88% |
| AA240510P00035500 | 2024-05-03 3:51PM EDT | 35.50 | 0.43 | 0.38 | 0.43 | -0.38 | -46.91% | 31 | 66 | 46.58% |
| AA240510P00036000 | 2024-05-03 3:30PM EDT | 36.00 | 0.63 | 0.54 | 0.58 | -0.52 | -45.22% | 35 | 185 | 45.51% |
| AA240510P00036500 | 2024-05-03 3:46PM EDT | 36.50 | 0.88 | 0.75 | 0.79 | -1.18 | -57.28% | 102 | 57 | 45.41% |
| AA240510P00037000 | 2024-05-03 3:59PM EDT | 37.00 | 0.97 | 1.00 | 1.04 | -1.10 | -53.14% | 92 | 70 | 45.22% |
| AA240510P00037500 | 2024-05-02 12:34PM EDT | 37.50 | 2.90 | 1.28 | 1.34 | 0.00 | - | 7 | 26 | 45.31% |
| AA240510P00038000 | 2024-05-03 3:57PM EDT | 38.00 | 1.60 | 1.59 | 1.80 | -1.18 | -42.45% | 3 | 107 | 52.05% |
| AA240510P00039000 | 2024-05-01 1:22PM EDT | 39.00 | 5.09 | 2.34 | 2.62 | 0.00 | - | 9 | 18 | 56.74% |
| AA240510P00040000 | 2024-05-01 11:53AM EDT | 40.00 | 5.88 | 2.92 | 4.20 | 0.00 | - | 5 | 6 | 65.43% |
| AA240510P00041000 | 2024-04-26 12:07PM EDT | 41.00 | 4.70 | 4.15 | 5.30 | 0.00 | - | 1 | 1 | 89.06% |
© 2024 Yahoo. All rights reserved.