AA - Alcoa Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:50.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA230609C000500002023-05-01 2:01PM EDT2023-06-090.070.000.020.00--21118.75%
AA230616C000500002023-06-02 11:04AM EDT2023-06-160.020.000.000.00-40050.00%
AA230623C000500002023-05-25 10:19AM EDT2023-06-230.020.000.000.00-1025.00%
AA230630C000500002023-05-30 9:30AM EDT2023-06-300.500.000.000.00-1025.00%
AA230707C000500002023-05-30 9:30AM EDT2023-07-070.500.000.000.00--025.00%
AA230721C000500002023-06-02 3:29PM EDT2023-07-210.140.000.000.00-141025.00%
AA230818C000500002023-06-02 2:57PM EDT2023-08-180.280.000.000.00-129012.50%
AA231020C000500002023-06-02 3:39PM EDT2023-10-200.870.000.000.00-36012.50%
AA240119C000500002023-06-02 2:27PM EDT2024-01-191.770.000.000.00-221012.50%
AA240315C000500002023-06-01 3:03PM EDT2024-03-151.790.000.000.00-1012.50%
AA240621C000500002023-06-01 12:39PM EDT2024-06-212.600.000.000.00-506.25%
AA250117C000500002023-06-02 1:16PM EDT2025-01-175.100.000.000.00-706.25%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA230616P000500002023-06-02 9:50AM EDT2023-06-1615.650.000.000.00-100.00%
AA230721P000500002023-06-02 1:03PM EDT2023-07-2114.870.000.000.00-100.00%
AA230818P000500002023-05-26 10:28AM EDT2023-08-1815.650.000.000.00-100.00%
AA231020P000500002023-06-01 1:26PM EDT2023-10-2017.450.000.000.00-100.00%
AA240119P000500002023-06-02 3:52PM EDT2024-01-1915.750.000.000.00-500.00%
AA240621P000500002023-05-05 3:34PM EDT2024-06-2116.3516.3516.850.00-1840.14%
AA250117P000500002023-05-19 11:15AM EDT2025-01-1716.900.000.000.00-100.00%