AA - Alcoa Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:34.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230602C00034000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.65 | 0.66 | 0.69 | -0.20 | -23.53% | 344 | 143 | 51.95% |
| AA230609C00034000 | 2023-05-26 2:45PM EDT | 2023-06-09 | 1.26 | 1.05 | 1.17 | -0.02 | -1.56% | 110 | 290 | 51.47% |
| AA230616C00034000 | 2023-05-26 3:54PM EDT | 2023-06-16 | 1.55 | 1.51 | 1.55 | -0.12 | -7.19% | 74 | 67 | 54.59% |
| AA230623C00034000 | 2023-05-26 11:41AM EDT | 2023-06-23 | 1.75 | 1.65 | 1.82 | -0.41 | -18.98% | 7 | 12 | 52.39% |
| AA230630C00034000 | 2023-05-26 2:52PM EDT | 2023-06-30 | 2.10 | 1.89 | 2.04 | +0.03 | +1.45% | 22 | 60 | 52.20% |
| AA230707C00034000 | 2023-05-25 1:48PM EDT | 2023-07-07 | 2.32 | 2.07 | 2.23 | 0.00 | - | - | 31 | 51.56% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230602P00034000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.99 | 0.95 | 0.99 | 0.00 | - | 123 | 484 | 50.98% |
| AA230609P00034000 | 2023-05-26 3:45PM EDT | 2023-06-09 | 1.30 | 1.33 | 1.41 | -0.12 | -8.45% | 305 | 455 | 51.03% |
| AA230616P00034000 | 2023-05-26 2:12PM EDT | 2023-06-16 | 1.69 | 1.74 | 1.78 | -0.11 | -6.11% | 100 | 346 | 51.95% |
| AA230623P00034000 | 2023-05-26 2:18PM EDT | 2023-06-23 | 1.79 | 1.88 | 1.98 | -0.26 | -12.68% | 3 | 32 | 50.59% |
| AA230630P00034000 | 2023-05-24 3:58PM EDT | 2023-06-30 | 1.86 | 2.08 | 2.21 | 0.00 | - | 8 | 29 | 50.59% |
| AA230707P00034000 | 2023-05-26 9:34AM EDT | 2023-07-07 | 1.93 | 2.24 | 2.37 | +1.93 | - | 4 | 0 | 49.54% |
© 2023 Yahoo. All rights reserved.