Singapore markets open in 4 hours 7 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,006.68 -2,282.76 (-3.44%) CMC Crypto 200
1,383.41 -40.69 (-2.86%)
Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240426C00045000 | 2024-04-23 1:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 93.75% |
| AA240503C00045000 | 2024-04-23 11:33AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 49 | 58.59% |
| AA240510C00045000 | 2024-04-16 11:33AM EDT | 2024-05-10 | 0.19 | 0.02 | 0.50 | 0.00 | - | 10 | 1 | 75.20% |
| AA240517C00045000 | 2024-04-24 3:36PM EDT | 2024-05-17 | 0.14 | 0.11 | 0.15 | 0.00 | - | 74 | 838 | 53.91% |
| AA240524C00045000 | 2024-04-18 1:19PM EDT | 2024-05-24 | 0.19 | 0.15 | 0.21 | 0.00 | - | - | 1 | 50.98% |
| AA240531C00045000 | 2024-04-24 12:49PM EDT | 2024-05-31 | 0.26 | 0.22 | 0.27 | -0.05 | -16.13% | 7 | 7 | 50.78% |
| AA240621C00045000 | 2024-04-24 2:42PM EDT | 2024-06-21 | 0.48 | 0.47 | 0.55 | -0.08 | -14.29% | 25 | 3,952 | 49.85% |
| AA240719C00045000 | 2024-04-24 3:00PM EDT | 2024-07-19 | 0.93 | 0.95 | 1.00 | -0.02 | -2.11% | 572 | 20,105 | 50.00% |
| AA240920C00045000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 1.87 | 1.86 | 1.90 | +0.17 | +10.00% | 15 | 1,756 | 50.17% |
| AA241018C00045000 | 2024-04-22 3:39PM EDT | 2024-10-18 | 2.35 | 2.24 | 2.33 | -0.15 | -6.00% | 12 | 503 | 50.59% |
| AA250117C00045000 | 2024-04-24 2:32PM EDT | 2025-01-17 | 3.52 | 3.45 | 3.65 | +0.18 | +5.39% | 8 | 3,498 | 52.06% |
| AA260116C00045000 | 2024-04-19 11:15AM EDT | 2026-01-16 | 7.51 | 7.00 | 7.75 | 0.00 | - | 4 | 237 | 54.30% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240517P00045000 | 2024-04-18 11:36AM EDT | 2024-05-17 | 9.50 | 8.20 | 10.30 | 0.00 | - | - | 1 | 67.38% |
| AA240621P00045000 | 2024-04-18 10:00AM EDT | 2024-06-21 | 10.74 | 8.15 | 9.80 | 0.00 | - | 10 | 131 | 58.50% |
| AA240719P00045000 | 2024-04-24 10:01AM EDT | 2024-07-19 | 9.15 | 8.95 | 10.55 | -1.25 | -12.02% | 1 | 140 | 61.77% |
| AA240920P00045000 | 2024-04-24 10:18AM EDT | 2024-09-20 | 10.00 | 9.40 | 10.25 | -0.65 | -6.10% | 23 | 124 | 43.09% |
| AA241018P00045000 | 2024-04-24 10:29AM EDT | 2024-10-18 | 10.30 | 9.20 | 11.35 | -0.10 | -0.96% | 25 | 25 | 52.20% |
| AA250117P00045000 | 2024-04-18 9:53AM EDT | 2025-01-17 | 12.67 | 11.05 | 11.45 | 0.00 | - | 30 | 3,585 | 43.36% |
| AA260116P00045000 | 2024-04-03 3:28PM EDT | 2026-01-16 | 13.25 | 13.00 | 14.10 | 0.00 | - | 2 | 7 | 42.74% |
© 2024 Yahoo. All rights reserved.