AA - Alcoa Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:60.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230616C00060000 | 2023-06-05 12:08PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4,315 | 125.00% |
| AA230721C00060000 | 2023-05-26 1:02PM EDT | 2023-07-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 741 | 60.94% |
| AA231020C00060000 | 2023-06-08 2:29PM EDT | 2023-10-20 | 0.22 | 0.19 | 0.22 | 0.00 | - | 1 | 1,558 | 49.41% |
| AA240119C00060000 | 2023-06-08 12:55PM EDT | 2024-01-19 | 0.72 | 0.68 | 0.73 | -0.12 | -14.29% | 40 | 986 | 49.71% |
| AA240621C00060000 | 2023-06-06 11:53AM EDT | 2024-06-21 | 1.65 | 1.63 | 1.80 | 0.00 | - | 1 | 218 | 50.00% |
| AA250117C00060000 | 2023-06-05 1:41PM EDT | 2025-01-17 | 2.97 | 3.20 | 3.40 | 0.00 | - | 2 | 555 | 50.35% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230616P00060000 | 2023-04-25 3:47PM EDT | 2023-06-16 | 24.17 | 26.05 | 26.30 | 0.00 | - | 1 | 0 | 311.52% |
| AA230721P00060000 | 2023-05-22 1:24PM EDT | 2023-07-21 | 23.25 | 24.35 | 24.70 | 0.00 | - | 6 | 0 | 76.95% |
| AA230818P00060000 | 2023-05-24 2:55PM EDT | 2023-08-18 | 25.65 | 24.35 | 25.00 | 0.00 | - | - | 0 | 57.81% |
| AA231020P00060000 | 2023-05-18 1:48PM EDT | 2023-10-20 | 23.77 | 24.50 | 24.80 | 0.00 | - | 1 | 0 | 49.12% |
| AA240119P00060000 | 2023-06-01 9:39AM EDT | 2024-01-19 | 28.13 | 24.50 | 24.90 | 0.00 | - | 5 | 1,085 | 40.97% |
| AA240621P00060000 | 2023-05-09 2:55PM EDT | 2024-06-21 | 24.20 | 24.75 | 24.95 | 0.00 | - | 1 | 3 | 32.62% |
| AA250117P00060000 | 2023-06-06 10:20AM EDT | 2025-01-17 | 26.51 | 25.30 | 25.60 | 0.00 | - | 1 | 367 | 33.66% |
© 2023 Yahoo. All rights reserved.