AA - Alcoa Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:25.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA230609C000250002023-06-02 9:38AM EDT2023-06-099.559.7010.100.00-1150.00%
AA230616C000250002023-06-09 10:44AM EDT2023-06-1610.409.9010.05+0.20+1.96%3093124.22%
AA230721C000250002023-06-08 12:49PM EDT2023-07-2110.4610.1510.400.00-16176.56%
AA230818C000250002023-06-01 3:24PM EDT2023-08-188.6010.3510.750.00-22370.17%
AA231020C000250002023-06-07 12:54PM EDT2023-10-2011.8511.0511.250.00-58864.55%
AA240119C000250002023-06-06 2:16PM EDT2024-01-1911.7411.9512.100.00-228262.74%
AA240315C000250002023-05-22 9:59AM EDT2024-03-1514.1012.4512.600.00--162.28%
AA240621C000250002023-06-06 11:29AM EDT2024-06-2113.0013.1013.350.00-43960.79%
AA250117C000250002023-06-01 11:46AM EDT2025-01-1713.2014.4514.800.00-2110659.94%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA230609P000250002023-05-30 11:28AM EDT2023-06-090.020.000.020.00--2262.50%
AA230616P000250002023-06-09 10:55AM EDT2023-06-160.020.010.02-0.01-33.33%312,75796.88%
AA230623P000250002023-05-24 9:46AM EDT2023-06-230.060.000.030.00-1471.09%
AA230630P000250002023-06-09 10:34AM EDT2023-06-300.010.010.02-0.04-80.00%257158.59%
AA230707P000250002023-06-05 11:44AM EDT2023-07-070.080.000.060.00-905156.25%
AA230721P000250002023-06-09 9:47AM EDT2023-07-210.120.120.13-0.03-20.00%111,93459.18%
AA230818P000250002023-06-08 11:34AM EDT2023-08-180.320.310.350.00-353657.62%
AA231020P000250002023-06-08 11:35AM EDT2023-10-200.770.770.830.00-35,29754.74%
AA240119P000250002023-06-08 10:56AM EDT2024-01-191.421.431.480.00-61,41053.03%
AA240315P000250002023-05-30 10:01AM EDT2024-03-152.351.801.860.00-62652.42%
AA240621P000250002023-06-02 1:41PM EDT2024-06-212.522.342.430.00-1044351.15%
AA250117P000250002023-06-09 10:10AM EDT2025-01-173.403.403.50-0.31-8.36%127850.22%