Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,788.94 -711.94 (-1.10%) CMC Crypto 200
1,328.28 -68.25 (-4.89%)
Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426C00035000 | 2024-04-26 2:59PM EDT | 2024-04-26 | 1.71 | 0.93 | 2.79 | +0.70 | +69.31% | 486 | 1,377 | 224.81% |
| AA240503C00035000 | 2024-04-26 3:45PM EDT | 2024-05-03 | 2.20 | 2.13 | 2.41 | +0.55 | +33.33% | 21 | 169 | 50.88% |
| AA240510C00035000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 2.51 | 2.27 | 2.75 | +0.98 | +64.05% | 16 | 120 | 56.54% |
| AA240517C00035000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 2.76 | 2.73 | 2.79 | +0.55 | +24.89% | 59 | 7,575 | 47.95% |
| AA240524C00035000 | 2024-04-26 10:15AM EDT | 2024-05-24 | 3.20 | 2.93 | 3.05 | +0.98 | +44.14% | 10 | 101 | 48.78% |
| AA240531C00035000 | 2024-04-25 10:49AM EDT | 2024-05-31 | 2.33 | 3.10 | 4.20 | 0.00 | - | 3 | 32 | 57.91% |
| AA240621C00035000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 3.76 | 3.70 | 3.80 | +0.56 | +17.50% | 47 | 6,029 | 48.78% |
| AA240719C00035000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 4.53 | 4.50 | 4.60 | +0.52 | +12.97% | 29 | 1,149 | 51.17% |
| AA240920C00035000 | 2024-04-26 9:54AM EDT | 2024-09-20 | 5.82 | 5.60 | 5.75 | +1.17 | +25.16% | 3 | 1,519 | 51.44% |
| AA241018C00035000 | 2024-04-26 9:33AM EDT | 2024-10-18 | 6.00 | 6.10 | 6.25 | +0.50 | +9.09% | 5 | 2,008 | 52.32% |
| AA250117C00035000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 7.60 | 7.50 | 7.65 | +0.85 | +12.59% | 14 | 4,002 | 54.25% |
| AA260116C00035000 | 2024-04-26 11:01AM EDT | 2026-01-16 | 10.90 | 10.65 | 11.35 | +0.90 | +9.00% | 4 | 603 | 54.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426P00035000 | 2024-04-26 1:19PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 253 | 1,364 | 51.56% |
| AA240503P00035000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.26 | 0.25 | 0.28 | -0.34 | -56.67% | 208 | 4,154 | 44.04% |
| AA240510P00035000 | 2024-04-26 2:51PM EDT | 2024-05-10 | 0.61 | 0.52 | 0.56 | -0.66 | -51.97% | 110 | 149 | 44.34% |
| AA240517P00035000 | 2024-04-26 1:55PM EDT | 2024-05-17 | 0.90 | 0.82 | 0.87 | -0.42 | -31.82% | 55 | 6,037 | 46.68% |
| AA240524P00035000 | 2024-04-26 9:48AM EDT | 2024-05-24 | 1.06 | 1.02 | 1.08 | -0.91 | -46.19% | 5 | 13 | 46.34% |
| AA240531P00035000 | 2024-04-26 11:12AM EDT | 2024-05-31 | 1.46 | 1.17 | 1.24 | -0.17 | -10.43% | 1 | 24 | 45.46% |
| AA240621P00035000 | 2024-04-26 3:15PM EDT | 2024-06-21 | 1.73 | 1.66 | 1.71 | -0.40 | -18.78% | 73 | 6,713 | 44.90% |
| AA240719P00035000 | 2024-04-26 3:51PM EDT | 2024-07-19 | 2.30 | 2.31 | 2.34 | -0.42 | -15.44% | 60 | 1,494 | 46.24% |
| AA240920P00035000 | 2024-04-26 3:26PM EDT | 2024-09-20 | 3.20 | 3.20 | 3.30 | -0.45 | -12.33% | 6 | 2,610 | 45.87% |
| AA241018P00035000 | 2024-04-26 9:55AM EDT | 2024-10-18 | 3.55 | 3.55 | 3.65 | -0.45 | -11.25% | 11 | 534 | 45.68% |
| AA250117P00035000 | 2024-04-25 12:31PM EDT | 2025-01-17 | 5.31 | 4.60 | 4.75 | 0.00 | - | 8 | 5,829 | 46.31% |
| AA260116P00035000 | 2024-04-23 12:30PM EDT | 2026-01-16 | 7.60 | 6.85 | 7.25 | 0.00 | - | 18 | 1,133 | 43.89% |
© 2024 Yahoo. All rights reserved.