AA - Alcoa Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:35.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230616C00035000 | 2023-06-09 3:45PM EDT | 2023-06-16 | 1.00 | 1.03 | 1.08 | -0.52 | -34.21% | 571 | 3,243 | 49.51% |
| AA230623C00035000 | 2023-06-09 3:53PM EDT | 2023-06-23 | 1.31 | 1.33 | 1.49 | -0.47 | -26.40% | 5 | 126 | 50.00% |
| AA230630C00035000 | 2023-06-09 12:17PM EDT | 2023-06-30 | 1.60 | 1.65 | 1.76 | -0.35 | -17.95% | 13 | 129 | 48.93% |
| AA230707C00035000 | 2023-06-09 1:01PM EDT | 2023-07-07 | 1.81 | 1.81 | 1.94 | -0.15 | -7.65% | 11 | 228 | 47.02% |
| AA230714C00035000 | 2023-06-09 3:47PM EDT | 2023-07-14 | 2.10 | 2.09 | 2.24 | -0.15 | -6.67% | 10 | 17 | 48.98% |
| AA230721C00035000 | 2023-06-09 3:46PM EDT | 2023-07-21 | 2.56 | 2.61 | 2.67 | -0.42 | -14.09% | 109 | 4,480 | 53.17% |
| AA230818C00035000 | 2023-06-09 3:48PM EDT | 2023-08-18 | 3.21 | 3.25 | 3.35 | -0.14 | -4.18% | 65 | 1,660 | 52.00% |
| AA231020C00035000 | 2023-06-09 2:40PM EDT | 2023-10-20 | 4.45 | 4.60 | 4.65 | -0.40 | -8.25% | 55 | 1,094 | 53.54% |
| AA240119C00035000 | 2023-06-09 2:08PM EDT | 2024-01-19 | 5.85 | 5.95 | 6.10 | -0.28 | -4.57% | 15 | 251 | 54.25% |
| AA240315C00035000 | 2023-06-07 2:15PM EDT | 2024-03-15 | 6.95 | 6.60 | 6.85 | 0.00 | - | 80 | 81 | 54.37% |
| AA240621C00035000 | 2023-06-09 1:23PM EDT | 2024-06-21 | 7.69 | 7.70 | 8.00 | -0.21 | -2.66% | 4 | 330 | 54.96% |
| AA250117C00035000 | 2023-06-09 2:11PM EDT | 2025-01-17 | 9.60 | 9.70 | 10.00 | -0.15 | -1.54% | 27 | 174 | 55.88% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230616P00035000 | 2023-06-09 3:57PM EDT | 2023-06-16 | 0.82 | 0.77 | 0.81 | +0.12 | +17.14% | 110 | 6,287 | 47.46% |
| AA230623P00035000 | 2023-06-09 3:59PM EDT | 2023-06-23 | 1.08 | 1.06 | 1.14 | -0.11 | -9.24% | 163 | 172 | 45.61% |
| AA230630P00035000 | 2023-06-09 12:35PM EDT | 2023-06-30 | 1.45 | 1.29 | 1.44 | -0.02 | -1.36% | 10 | 108 | 46.24% |
| AA230707P00035000 | 2023-06-09 10:38AM EDT | 2023-07-07 | 1.49 | 1.47 | 1.60 | 0.00 | - | 2 | 83 | 44.19% |
| AA230714P00035000 | 2023-06-09 3:57PM EDT | 2023-07-14 | 1.79 | 1.72 | 1.84 | +0.19 | +11.87% | 44 | 242 | 45.07% |
| AA230721P00035000 | 2023-06-09 3:48PM EDT | 2023-07-21 | 2.24 | 2.17 | 2.22 | +0.20 | +9.80% | 1,184 | 9,582 | 49.17% |
| AA230818P00035000 | 2023-06-09 3:43PM EDT | 2023-08-18 | 2.89 | 2.78 | 2.82 | +0.13 | +4.71% | 76 | 1,386 | 47.90% |
| AA231020P00035000 | 2023-06-09 2:45PM EDT | 2023-10-20 | 3.95 | 3.80 | 3.90 | +0.17 | +4.50% | 52 | 8,534 | 47.63% |
| AA240119P00035000 | 2023-06-09 2:45PM EDT | 2024-01-19 | 4.98 | 4.85 | 5.05 | +0.03 | +0.61% | 9 | 3,319 | 47.34% |
| AA240315P00035000 | 2023-06-07 2:32PM EDT | 2024-03-15 | 5.35 | 5.35 | 5.55 | 0.00 | - | 86 | 440 | 46.50% |
| AA240621P00035000 | 2023-06-07 3:34PM EDT | 2024-06-21 | 6.20 | 6.15 | 6.30 | 0.00 | - | 28 | 2,991 | 45.41% |
| AA250117P00035000 | 2023-06-09 9:56AM EDT | 2025-01-17 | 7.75 | 7.50 | 7.85 | +0.35 | +4.73% | 1 | 3,427 | 45.44% |
© 2023 Yahoo. All rights reserved.