AA - Alcoa Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:38.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230616C00038000 | 2023-06-09 3:50PM EDT | 2023-06-16 | 0.16 | 0.16 | 0.18 | -0.16 | -50.00% | 163 | 3,562 | 50.39% |
| AA230623C00038000 | 2023-06-09 3:46PM EDT | 2023-06-23 | 0.34 | 0.33 | 0.38 | -0.26 | -43.33% | 20 | 190 | 46.58% |
| AA230630C00038000 | 2023-06-09 3:54PM EDT | 2023-06-30 | 0.60 | 0.56 | 0.64 | -0.20 | -25.00% | 342 | 802 | 47.75% |
| AA230707C00038000 | 2023-06-09 3:55PM EDT | 2023-07-07 | 0.66 | 0.68 | 0.77 | -0.27 | -29.03% | 1 | 38 | 45.31% |
| AA230714C00038000 | 2023-06-09 3:20PM EDT | 2023-07-14 | 0.87 | 0.91 | 1.03 | -0.16 | -15.53% | 122 | 72 | 47.27% |
| AA240119C00038000 | 2023-06-09 12:07PM EDT | 2024-01-19 | 4.55 | 4.60 | 4.80 | -0.35 | -7.14% | 76 | 232 | 52.67% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230616P00038000 | 2023-06-08 10:40AM EDT | 2023-06-16 | 3.10 | 2.81 | 2.96 | 0.00 | - | 3 | 62 | 51.17% |
| AA230623P00038000 | 2023-06-08 12:25PM EDT | 2023-06-23 | 3.25 | 3.00 | 3.15 | 0.00 | - | 1 | 55 | 46.58% |
| AA230630P00038000 | 2023-06-01 11:22AM EDT | 2023-06-30 | 5.73 | 3.20 | 3.40 | 0.00 | - | 1 | 55 | 47.46% |
| AA230707P00038000 | 2023-05-30 10:16AM EDT | 2023-07-07 | 5.71 | 3.30 | 3.50 | 0.00 | - | 3 | 4 | 44.14% |
| AA230714P00038000 | 2023-06-02 10:52AM EDT | 2023-07-14 | 4.07 | 3.45 | 3.65 | 0.00 | - | 1 | 1 | 43.41% |
| AA240119P00038000 | 2023-06-09 1:07PM EDT | 2024-01-19 | 6.61 | 6.50 | 6.65 | +0.28 | +4.42% | 3 | 4,336 | 45.24% |
© 2023 Yahoo. All rights reserved.