Singapore markets open in 4 hours 43 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,264.73 -434.23 (-0.65%) CMC Crypto 200
1,430.52 +15.76 (+1.11%)
Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426C00030000 | 2024-04-23 12:24PM EDT | 2024-04-26 | 5.75 | 4.75 | 7.40 | -0.50 | -8.00% | 7 | 162 | 81.25% |
| AA240503C00030000 | 2024-04-19 10:39AM EDT | 2024-05-03 | 6.24 | 5.65 | 7.05 | 0.00 | - | 1 | 28 | 89.06% |
| AA240510C00030000 | 2024-04-23 11:16AM EDT | 2024-05-10 | 5.84 | 4.75 | 6.65 | 0.00 | - | 1 | 4 | 87.70% |
| AA240517C00030000 | 2024-04-23 10:18AM EDT | 2024-05-17 | 6.45 | 6.20 | 6.35 | -0.27 | -4.02% | 8 | 3,474 | 54.30% |
| AA240531C00030000 | 2024-04-12 1:48PM EDT | 2024-05-31 | 6.24 | 5.60 | 6.50 | 0.00 | - | 1 | 1 | 53.81% |
| AA240621C00030000 | 2024-04-23 2:35PM EDT | 2024-06-21 | 6.90 | 6.75 | 6.85 | -0.32 | -4.43% | 19 | 5,660 | 52.30% |
| AA240719C00030000 | 2024-04-23 10:35AM EDT | 2024-07-19 | 7.40 | 7.30 | 7.45 | -0.25 | -3.27% | 2 | 2,203 | 55.23% |
| AA240920C00030000 | 2024-04-22 10:49AM EDT | 2024-09-20 | 8.05 | 7.75 | 9.15 | -0.30 | -3.59% | 1 | 1,143 | 57.42% |
| AA241018C00030000 | 2024-04-23 10:49AM EDT | 2024-10-18 | 8.45 | 8.65 | 8.90 | -0.05 | -0.59% | 50 | 126 | 56.79% |
| AA250117C00030000 | 2024-04-23 12:22PM EDT | 2025-01-17 | 9.74 | 9.70 | 10.00 | +0.06 | +0.62% | 3 | 6,322 | 56.89% |
| AA260116C00030000 | 2024-04-22 3:09PM EDT | 2026-01-16 | 13.00 | 12.40 | 14.15 | 0.00 | - | 70 | 225 | 58.90% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426P00030000 | 2024-04-23 9:32AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 288 | 76.56% |
| AA240503P00030000 | 2024-04-23 11:33AM EDT | 2024-05-03 | 0.04 | 0.01 | 0.05 | -0.04 | -50.00% | 11 | 145 | 54.30% |
| AA240510P00030000 | 2024-04-22 3:41PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.19 | 0.00 | - | 6 | 40 | 55.86% |
| AA240517P00030000 | 2024-04-23 3:51PM EDT | 2024-05-17 | 0.19 | 0.16 | 0.21 | +0.02 | +11.76% | 22 | 3,979 | 52.15% |
| AA240524P00030000 | 2024-04-18 11:01AM EDT | 2024-05-24 | 0.34 | 0.24 | 0.30 | 0.00 | - | 2 | 123 | 51.17% |
| AA240531P00030000 | 2024-04-23 3:46PM EDT | 2024-05-31 | 0.34 | 0.31 | 0.37 | -0.10 | -22.73% | 4 | 6 | 50.88% |
| AA240621P00030000 | 2024-04-23 2:52PM EDT | 2024-06-21 | 0.59 | 0.57 | 0.64 | +0.01 | +1.72% | 29 | 6,461 | 49.46% |
| AA240719P00030000 | 2024-04-23 3:23PM EDT | 2024-07-19 | 1.02 | 0.99 | 1.02 | +0.06 | +6.25% | 69 | 1,068 | 49.27% |
| AA240920P00030000 | 2024-04-23 3:27PM EDT | 2024-09-20 | 1.71 | 1.70 | 1.76 | -0.02 | -1.16% | 7 | 3,977 | 48.68% |
| AA241018P00030000 | 2024-04-23 1:07PM EDT | 2024-10-18 | 2.07 | 2.05 | 2.12 | +0.04 | +1.97% | 9 | 289 | 49.34% |
| AA250117P00030000 | 2024-04-22 12:41PM EDT | 2025-01-17 | 3.05 | 2.91 | 3.05 | 0.00 | - | 11 | 5,590 | 49.61% |
| AA260116P00030000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 5.38 | 5.05 | 5.30 | 0.00 | - | 5 | 1,166 | 46.74% |
© 2024 Yahoo. All rights reserved.