Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,912.99 -2,039.58 (-3.24%) CMC Crypto 200
1,261.38 -96.63 (-7.12%)
Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00040000 | 2024-05-10 10:16AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 47 | 3,942 | 68.75% |
| AA240517C00040000 | 2024-05-10 3:31PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.17 | -0.08 | -34.78% | 167 | 8,233 | 45.12% |
| AA240524C00040000 | 2024-05-10 2:33PM EDT | 2024-05-24 | 0.37 | 0.32 | 0.38 | -0.13 | -26.00% | 4 | 262 | 43.75% |
| AA240531C00040000 | 2024-05-10 2:10PM EDT | 2024-05-31 | 0.57 | 0.40 | 0.58 | -0.10 | -14.93% | 7 | 77 | 43.26% |
| AA240607C00040000 | 2024-05-10 11:11AM EDT | 2024-06-07 | 0.75 | 0.72 | 0.83 | -0.14 | -15.73% | 123 | 18 | 44.78% |
| AA240614C00040000 | 2024-05-10 1:03PM EDT | 2024-06-14 | 0.93 | 0.94 | 1.06 | -0.27 | -22.50% | 1 | 5 | 45.75% |
| AA240621C00040000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.15 | 1.13 | 1.19 | -0.10 | -8.00% | 2,645 | 11,057 | 44.68% |
| AA240719C00040000 | 2024-05-10 3:31PM EDT | 2024-07-19 | 1.98 | 1.78 | 1.99 | -0.09 | -4.35% | 86 | 2,342 | 47.68% |
| AA240920C00040000 | 2024-05-10 1:50PM EDT | 2024-09-20 | 3.30 | 2.97 | 3.30 | -0.10 | -2.94% | 1,203 | 6,539 | 49.52% |
| AA241018C00040000 | 2024-05-09 12:15PM EDT | 2024-10-18 | 3.90 | 3.65 | 3.80 | 0.00 | - | 6 | 1,346 | 50.12% |
| AA250117C00040000 | 2024-05-10 10:50AM EDT | 2025-01-17 | 5.15 | 5.10 | 5.25 | -0.35 | -6.36% | 14 | 7,425 | 51.27% |
| AA260116C00040000 | 2024-05-09 12:43PM EDT | 2026-01-16 | 9.42 | 8.25 | 9.15 | +0.27 | +2.95% | 1 | 2,888 | 51.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00040000 | 2024-05-10 10:17AM EDT | 2024-05-10 | 1.59 | 1.53 | 3.25 | -4.29 | -72.96% | 1 | 1 | 167.58% |
| AA240517P00040000 | 2024-05-10 1:24PM EDT | 2024-05-17 | 3.10 | 2.29 | 3.15 | +0.36 | +13.14% | 10 | 393 | 52.64% |
| AA240524P00040000 | 2024-04-29 1:59PM EDT | 2024-05-24 | 3.10 | 2.85 | 4.05 | 0.00 | - | 1 | 2 | 51.95% |
| AA240531P00040000 | 2024-04-30 12:30PM EDT | 2024-05-31 | 5.00 | 3.35 | 4.45 | 0.00 | - | 6 | 6 | 57.32% |
| AA240621P00040000 | 2024-05-10 1:41PM EDT | 2024-06-21 | 3.90 | 3.80 | 3.95 | +0.25 | +6.85% | 45 | 4,047 | 42.09% |
| AA240719P00040000 | 2024-05-10 3:10PM EDT | 2024-07-19 | 4.50 | 4.45 | 4.60 | +0.20 | +4.65% | 64 | 780 | 43.41% |
| AA240920P00040000 | 2024-05-10 12:03PM EDT | 2024-09-20 | 5.75 | 5.45 | 5.65 | +0.25 | +4.55% | 321 | 577 | 43.58% |
| AA241018P00040000 | 2024-05-10 2:58PM EDT | 2024-10-18 | 5.90 | 5.80 | 5.95 | -0.45 | -7.09% | 2 | 856 | 42.71% |
| AA250117P00040000 | 2024-05-06 10:26AM EDT | 2025-01-17 | 6.85 | 6.90 | 7.95 | 0.00 | - | 1 | 5,309 | 50.44% |
| AA260116P00040000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 9.86 | 8.90 | 9.70 | 0.00 | - | 10 | 145 | 41.43% |
© 2024 Yahoo. All rights reserved.