AA - Alcoa Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:32.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230609C00032000 | 2023-06-06 1:24PM EDT | 2023-06-09 | 2.53 | 3.25 | 3.40 | 0.00 | - | 22 | 581 | 64.06% |
| AA230616C00032000 | 2023-06-07 1:48PM EDT | 2023-06-16 | 3.64 | 3.45 | 3.55 | 0.00 | - | 1 | 53 | 53.52% |
| AA230623C00032000 | 2023-06-07 1:48PM EDT | 2023-06-23 | 3.78 | 3.60 | 3.75 | 0.00 | - | 1 | 18 | 52.44% |
| AA230630C00032000 | 2023-06-08 11:17AM EDT | 2023-06-30 | 3.89 | 3.80 | 3.90 | -0.46 | -10.57% | 1 | 153 | 50.20% |
| AA230707C00032000 | 2023-05-31 11:14AM EDT | 2023-07-07 | 1.82 | 3.95 | 4.15 | 0.00 | - | - | 3 | 52.44% |
| AA230714C00032000 | 2023-06-06 3:32PM EDT | 2023-07-14 | 3.87 | 4.15 | 4.35 | 0.00 | - | 4 | 25 | 50.15% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230609P00032000 | 2023-06-07 3:46PM EDT | 2023-06-09 | 0.03 | 0.01 | 0.02 | 0.00 | - | 130 | 481 | 68.75% |
| AA230616P00032000 | 2023-06-08 9:43AM EDT | 2023-06-16 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 1 | 610 | 53.52% |
| AA230623P00032000 | 2023-06-07 3:18PM EDT | 2023-06-23 | 0.30 | 0.27 | 0.31 | 0.00 | - | 10 | 91 | 49.71% |
| AA230630P00032000 | 2023-06-07 3:24PM EDT | 2023-06-30 | 0.47 | 0.45 | 0.49 | 0.00 | - | 3 | 270 | 49.41% |
| AA230707P00032000 | 2023-06-07 3:33PM EDT | 2023-07-07 | 0.59 | 0.56 | 0.65 | 0.00 | - | 27 | 47 | 48.83% |
| AA230714P00032000 | 2023-06-07 3:41PM EDT | 2023-07-14 | 0.77 | 0.73 | 0.82 | 0.00 | - | 13 | 56 | 48.98% |
© 2023 Yahoo. All rights reserved.