AA - Alcoa Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:38.00
Callsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA230616C000380002023-06-09 3:50PM EDT2023-06-160.160.160.18-0.16-50.00%1633,56250.39%
AA230623C000380002023-06-09 3:46PM EDT2023-06-230.340.330.38-0.26-43.33%2019046.58%
AA230630C000380002023-06-09 3:54PM EDT2023-06-300.600.560.64-0.20-25.00%34280247.75%
AA230707C000380002023-06-09 3:55PM EDT2023-07-070.660.680.77-0.27-29.03%13845.31%
AA230714C000380002023-06-09 3:20PM EDT2023-07-140.870.911.03-0.16-15.53%1227247.27%
AA240119C000380002023-06-09 12:07PM EDT2024-01-194.554.604.80-0.35-7.14%7623252.67%
Putsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA230616P000380002023-06-08 10:40AM EDT2023-06-163.102.812.960.00-36251.17%
AA230623P000380002023-06-08 12:25PM EDT2023-06-233.253.003.150.00-15546.58%
AA230630P000380002023-06-01 11:22AM EDT2023-06-305.733.203.400.00-15547.46%
AA230707P000380002023-05-30 10:16AM EDT2023-07-075.713.303.500.00-3444.14%
AA230714P000380002023-06-02 10:52AM EDT2023-07-144.073.453.650.00-1143.41%
AA240119P000380002023-06-09 1:07PM EDT2024-01-196.616.506.65+0.28+4.42%34,33645.24%