Singapore markets close in 7 hours 52 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) Nikkei
38,533.25 -569.97 (-1.46%) Hang Seng
18,868.71 -326.89 (-1.70%) FTSE 100
8,339.23 -31.10 (-0.37%) Bitcoin USD
67,679.00 -1,699.98 (-2.45%) CMC Crypto 200
1,472.82 -29.85 (-1.99%)
Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524C00040000 | 2024-05-23 2:43PM EDT | 2024-05-24 | 1.02 | 1.05 | 1.33 | -1.43 | -58.37% | 58 | 271 | 58.98% |
| AA240531C00040000 | 2024-05-23 2:37PM EDT | 2024-05-31 | 1.27 | 1.60 | 1.68 | -1.66 | -56.66% | 148 | 100 | 44.92% |
| AA240607C00040000 | 2024-05-23 10:21AM EDT | 2024-06-07 | 2.16 | 2.00 | 2.12 | -0.65 | -23.13% | 4 | 176 | 46.97% |
| AA240614C00040000 | 2024-05-23 9:55AM EDT | 2024-06-14 | 2.58 | 2.36 | 2.50 | -0.62 | -19.38% | 10 | 127 | 48.63% |
| AA240621C00040000 | 2024-05-23 3:50PM EDT | 2024-06-21 | 2.68 | 2.66 | 2.73 | -0.72 | -21.18% | 347 | 9,346 | 47.53% |
| AA240628C00040000 | 2024-05-22 9:54AM EDT | 2024-06-28 | 4.00 | 2.90 | 3.05 | 0.00 | - | 4 | 28 | 49.07% |
| AA240719C00040000 | 2024-05-23 3:40PM EDT | 2024-07-19 | 3.65 | 3.70 | 3.80 | -0.72 | -16.48% | 3,441 | 2,578 | 50.12% |
| AA240816C00040000 | 2024-05-23 11:29AM EDT | 2024-08-16 | 4.50 | 4.40 | 4.55 | -1.20 | -21.05% | 26 | 139 | 50.46% |
| AA240920C00040000 | 2024-05-23 3:25PM EDT | 2024-09-20 | 5.25 | 5.20 | 5.65 | -0.73 | -12.21% | 47 | 9,047 | 52.86% |
| AA241018C00040000 | 2024-05-22 12:39PM EDT | 2024-10-18 | 5.90 | 5.80 | 6.00 | -1.10 | -15.71% | 10 | 1,310 | 52.30% |
| AA250117C00040000 | 2024-05-23 3:47PM EDT | 2025-01-17 | 7.45 | 7.35 | 7.55 | -0.82 | -9.92% | 143 | 7,373 | 53.25% |
| AA260116C00040000 | 2024-05-23 10:35AM EDT | 2026-01-16 | 11.77 | 11.50 | 12.55 | -1.23 | -9.46% | 12 | 2,863 | 56.52% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240524P00040000 | 2024-05-23 2:41PM EDT | 2024-05-24 | 0.24 | 0.11 | 0.14 | +0.15 | +166.67% | 666 | 1,134 | 56.25% |
| AA240531P00040000 | 2024-05-23 12:15PM EDT | 2024-05-31 | 0.64 | 0.53 | 0.58 | +0.27 | +72.97% | 21 | 153 | 42.68% |
| AA240607P00040000 | 2024-05-23 2:54PM EDT | 2024-06-07 | 1.04 | 0.90 | 0.97 | +0.37 | +55.22% | 1,016 | 64 | 43.75% |
| AA240614P00040000 | 2024-05-23 9:30AM EDT | 2024-06-14 | 1.03 | 1.21 | 1.32 | -0.07 | -6.36% | 5 | 41 | 45.26% |
| AA240621P00040000 | 2024-05-23 2:36PM EDT | 2024-06-21 | 1.74 | 1.46 | 1.51 | +0.64 | +58.18% | 398 | 4,959 | 43.73% |
| AA240628P00040000 | 2024-05-23 3:27PM EDT | 2024-06-28 | 1.74 | 1.65 | 1.77 | +0.32 | +22.54% | 17 | 43 | 44.48% |
| AA240719P00040000 | 2024-05-23 2:48PM EDT | 2024-07-19 | 2.42 | 2.35 | 2.40 | +0.40 | +19.80% | 732 | 1,741 | 45.36% |
| AA240816P00040000 | 2024-05-23 10:22AM EDT | 2024-08-16 | 3.05 | 2.99 | 3.10 | +0.39 | +14.66% | 19 | 472 | 46.27% |
| AA240920P00040000 | 2024-05-23 12:19PM EDT | 2024-09-20 | 3.50 | 3.55 | 3.65 | +0.20 | +6.06% | 14 | 1,171 | 44.95% |
| AA241018P00040000 | 2024-05-21 9:30AM EDT | 2024-10-18 | 4.28 | 4.05 | 4.15 | +0.68 | +18.89% | 11 | 857 | 45.40% |
| AA250117P00040000 | 2024-05-23 2:11PM EDT | 2025-01-17 | 5.45 | 5.25 | 5.35 | +0.55 | +11.22% | 64 | 6,725 | 45.06% |
| AA260116P00040000 | 2024-05-21 10:58AM EDT | 2026-01-16 | 8.04 | 8.00 | 8.35 | +0.89 | +12.45% | 1 | 147 | 43.23% |
© 2024 Yahoo. All rights reserved.