AA - Alcoa Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:25.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230609C00025000 | 2023-06-02 9:38AM EDT | 2023-06-09 | 9.55 | 9.70 | 10.10 | 0.00 | - | 1 | 1 | 50.00% |
| AA230616C00025000 | 2023-06-09 10:44AM EDT | 2023-06-16 | 10.40 | 9.90 | 10.05 | +0.20 | +1.96% | 30 | 93 | 124.22% |
| AA230721C00025000 | 2023-06-08 12:49PM EDT | 2023-07-21 | 10.46 | 10.15 | 10.40 | 0.00 | - | 1 | 61 | 76.56% |
| AA230818C00025000 | 2023-06-01 3:24PM EDT | 2023-08-18 | 8.60 | 10.35 | 10.75 | 0.00 | - | 2 | 23 | 70.17% |
| AA231020C00025000 | 2023-06-07 12:54PM EDT | 2023-10-20 | 11.85 | 11.05 | 11.25 | 0.00 | - | 5 | 88 | 64.55% |
| AA240119C00025000 | 2023-06-06 2:16PM EDT | 2024-01-19 | 11.74 | 11.95 | 12.10 | 0.00 | - | 2 | 282 | 62.74% |
| AA240315C00025000 | 2023-05-22 9:59AM EDT | 2024-03-15 | 14.10 | 12.45 | 12.60 | 0.00 | - | - | 1 | 62.28% |
| AA240621C00025000 | 2023-06-06 11:29AM EDT | 2024-06-21 | 13.00 | 13.10 | 13.35 | 0.00 | - | 4 | 39 | 60.79% |
| AA250117C00025000 | 2023-06-01 11:46AM EDT | 2025-01-17 | 13.20 | 14.45 | 14.80 | 0.00 | - | 21 | 106 | 59.94% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230609P00025000 | 2023-05-30 11:28AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 262.50% |
| AA230616P00025000 | 2023-06-09 10:55AM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 31 | 2,757 | 96.88% |
| AA230623P00025000 | 2023-05-24 9:46AM EDT | 2023-06-23 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 71.09% |
| AA230630P00025000 | 2023-06-09 10:34AM EDT | 2023-06-30 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 25 | 71 | 58.59% |
| AA230707P00025000 | 2023-06-05 11:44AM EDT | 2023-07-07 | 0.08 | 0.00 | 0.06 | 0.00 | - | 90 | 51 | 56.25% |
| AA230721P00025000 | 2023-06-09 9:47AM EDT | 2023-07-21 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 11 | 1,934 | 59.18% |
| AA230818P00025000 | 2023-06-08 11:34AM EDT | 2023-08-18 | 0.32 | 0.31 | 0.35 | 0.00 | - | 3 | 536 | 57.62% |
| AA231020P00025000 | 2023-06-08 11:35AM EDT | 2023-10-20 | 0.77 | 0.77 | 0.83 | 0.00 | - | 3 | 5,297 | 54.74% |
| AA240119P00025000 | 2023-06-08 10:56AM EDT | 2024-01-19 | 1.42 | 1.43 | 1.48 | 0.00 | - | 6 | 1,410 | 53.03% |
| AA240315P00025000 | 2023-05-30 10:01AM EDT | 2024-03-15 | 2.35 | 1.80 | 1.86 | 0.00 | - | 6 | 26 | 52.42% |
| AA240621P00025000 | 2023-06-02 1:41PM EDT | 2024-06-21 | 2.52 | 2.34 | 2.43 | 0.00 | - | 10 | 443 | 51.15% |
| AA250117P00025000 | 2023-06-09 10:10AM EDT | 2025-01-17 | 3.40 | 3.40 | 3.50 | -0.31 | -8.36% | 1 | 278 | 50.22% |
© 2023 Yahoo. All rights reserved.