AA - Alcoa Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:50.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230609C00050000 | 2023-05-01 2:01PM EDT | 2023-06-09 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 21 | 118.75% |
| AA230616C00050000 | 2023-06-02 11:04AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AA230623C00050000 | 2023-05-25 10:19AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA230630C00050000 | 2023-05-30 9:30AM EDT | 2023-06-30 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA230707C00050000 | 2023-05-30 9:30AM EDT | 2023-07-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AA230721C00050000 | 2023-06-02 3:29PM EDT | 2023-07-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| AA230818C00050000 | 2023-06-02 2:57PM EDT | 2023-08-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| AA231020C00050000 | 2023-06-02 3:39PM EDT | 2023-10-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| AA240119C00050000 | 2023-06-02 2:27PM EDT | 2024-01-19 | 1.77 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| AA240315C00050000 | 2023-06-01 3:03PM EDT | 2024-03-15 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AA240621C00050000 | 2023-06-01 12:39PM EDT | 2024-06-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AA250117C00050000 | 2023-06-02 1:16PM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230616P00050000 | 2023-06-02 9:50AM EDT | 2023-06-16 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA230721P00050000 | 2023-06-02 1:03PM EDT | 2023-07-21 | 14.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA230818P00050000 | 2023-05-26 10:28AM EDT | 2023-08-18 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA231020P00050000 | 2023-06-01 1:26PM EDT | 2023-10-20 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AA240119P00050000 | 2023-06-02 3:52PM EDT | 2024-01-19 | 15.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA240621P00050000 | 2023-05-05 3:34PM EDT | 2024-06-21 | 16.35 | 16.35 | 16.85 | 0.00 | - | 1 | 8 | 40.14% |
| AA250117P00050000 | 2023-05-19 11:15AM EDT | 2025-01-17 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.