AA - Alcoa Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:30.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230602C00030000 | 2023-05-25 11:06AM EDT | 2023-06-02 | 4.10 | 3.60 | 3.90 | 0.00 | - | 200 | 403 | 63.28% |
| AA230609C00030000 | 2023-05-24 3:33PM EDT | 2023-06-09 | 4.84 | 3.85 | 4.10 | 0.00 | - | 1 | 2 | 62.31% |
| AA230616C00030000 | 2023-05-26 2:39PM EDT | 2023-06-16 | 4.50 | 4.15 | 4.25 | -0.45 | -9.09% | 2 | 186 | 61.43% |
| AA230721C00030000 | 2023-05-26 2:31PM EDT | 2023-07-21 | 5.26 | 5.10 | 5.20 | -0.04 | -0.75% | 5 | 123 | 60.45% |
| AA230818C00030000 | 2023-05-26 3:03PM EDT | 2023-08-18 | 5.90 | 5.55 | 5.80 | +0.10 | +1.72% | 23 | 26 | 58.84% |
| AA231020C00030000 | 2023-05-25 1:22PM EDT | 2023-10-20 | 6.95 | 6.65 | 6.80 | 0.00 | - | 2 | 306 | 58.45% |
| AA240119C00030000 | 2023-05-26 10:38AM EDT | 2024-01-19 | 8.38 | 7.85 | 8.10 | +0.13 | +1.58% | 10 | 173 | 58.84% |
| AA240315C00030000 | 2023-05-16 9:53AM EDT | 2024-03-15 | 10.80 | 8.35 | 8.60 | 0.00 | - | - | 71 | 57.57% |
| AA240621C00030000 | 2023-05-25 3:51PM EDT | 2024-06-21 | 9.60 | 9.15 | 9.50 | 0.00 | - | 5 | 33 | 56.69% |
| AA250117C00030000 | 2023-05-25 11:09AM EDT | 2025-01-17 | 11.30 | 10.85 | 11.40 | 0.00 | - | 1 | 74 | 57.58% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230602P00030000 | 2023-05-26 3:39PM EDT | 2023-06-02 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 277 | 311 | 65.63% |
| AA230609P00030000 | 2023-05-26 1:20PM EDT | 2023-06-09 | 0.22 | 0.21 | 0.25 | -0.03 | -12.00% | 55 | 63 | 58.20% |
| AA230616P00030000 | 2023-05-26 3:56PM EDT | 2023-06-16 | 0.45 | 0.43 | 0.45 | 0.00 | - | 29 | 4,231 | 58.01% |
| AA230623P00030000 | 2023-05-26 1:26PM EDT | 2023-06-23 | 0.53 | 0.52 | 0.61 | -0.05 | -8.62% | 10 | 35 | 54.79% |
| AA230630P00030000 | 2023-05-26 1:23PM EDT | 2023-06-30 | 0.68 | 0.67 | 0.76 | -0.04 | -5.56% | 255 | 312 | 53.91% |
| AA230721P00030000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 1.24 | 1.23 | 1.28 | 0.00 | - | 62 | 6,512 | 55.62% |
| AA230818P00030000 | 2023-05-26 3:24PM EDT | 2023-08-18 | 1.60 | 1.66 | 1.74 | -0.15 | -8.57% | 103 | 1,250 | 53.56% |
| AA231020P00030000 | 2023-05-25 11:51AM EDT | 2023-10-20 | 2.59 | 2.52 | 2.59 | 0.00 | - | 41 | 7,969 | 52.00% |
| AA240119P00030000 | 2023-05-26 1:58PM EDT | 2024-01-19 | 3.45 | 3.45 | 3.55 | -0.05 | -1.43% | 10 | 3,019 | 50.68% |
| AA240315P00030000 | 2023-05-26 10:02AM EDT | 2024-03-15 | 3.80 | 3.85 | 4.00 | +3.80 | - | 10 | 0 | 50.24% |
| AA240621P00030000 | 2023-05-26 1:28PM EDT | 2024-06-21 | 4.45 | 4.50 | 4.65 | -0.15 | -3.26% | 755 | 214 | 48.73% |
| AA250117P00030000 | 2023-05-23 3:54PM EDT | 2025-01-17 | 5.35 | 5.60 | 5.90 | 0.00 | - | 1 | 1,109 | 47.47% |
© 2023 Yahoo. All rights reserved.