AA - Alcoa Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:31.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230602C00031000 | 2023-05-17 1:29PM EDT | 2023-06-02 | 5.75 | 2.75 | 2.88 | 0.00 | - | 1 | 2 | 59.18% |
| AA230609C00031000 | 2023-05-05 10:15AM EDT | 2023-06-09 | 4.75 | 3.00 | 3.20 | 0.00 | - | 1 | 0 | 57.72% |
| AA230616C00031000 | 2023-05-26 11:03AM EDT | 2023-06-16 | 3.70 | 3.35 | 3.45 | -0.50 | -11.90% | 1 | 17 | 58.94% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230602P00031000 | 2023-05-26 3:50PM EDT | 2023-06-02 | 0.13 | 0.13 | 0.15 | -0.07 | -35.00% | 557 | 424 | 61.13% |
| AA230609P00031000 | 2023-05-26 3:05PM EDT | 2023-06-09 | 0.32 | 0.35 | 0.41 | -0.10 | -23.81% | 101 | 93 | 55.96% |
| AA230616P00031000 | 2023-05-26 3:53PM EDT | 2023-06-16 | 0.61 | 0.63 | 0.67 | -0.05 | -7.58% | 42 | 145 | 56.45% |
| AA230623P00031000 | 2023-05-26 3:45PM EDT | 2023-06-23 | 0.75 | 0.75 | 0.82 | +0.06 | +8.70% | 4 | 52 | 53.03% |
| AA230630P00031000 | 2023-05-26 11:25AM EDT | 2023-06-30 | 0.90 | 0.94 | 1.02 | +0.03 | +3.45% | 19 | 188 | 52.93% |
| AA230707P00031000 | 2023-05-26 9:34AM EDT | 2023-07-07 | 0.93 | 1.05 | 1.17 | +0.93 | - | 4 | 0 | 51.56% |
© 2023 Yahoo. All rights reserved.