AA - Alcoa Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:70.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230616C00070000 | 2023-06-02 2:42PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,206 | 146.88% |
| AA230721C00070000 | 2023-06-02 1:45PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,318 | 71.88% |
| AA231020C00070000 | 2023-06-06 2:35PM EDT | 2023-10-20 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 10 | 839 | 50.20% |
| AA240119C00070000 | 2023-06-06 1:50PM EDT | 2024-01-19 | 0.28 | 0.27 | 0.28 | -0.03 | -9.68% | 10 | 961 | 49.90% |
| AA240621C00070000 | 2023-06-02 11:48AM EDT | 2024-06-21 | 0.99 | 0.82 | 0.88 | 0.00 | - | 1 | 208 | 49.19% |
| AA250117C00070000 | 2023-06-02 3:17PM EDT | 2025-01-17 | 2.20 | 1.98 | 2.09 | 0.00 | - | 12 | 122 | 50.38% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230616P00070000 | 2023-04-20 12:17PM EDT | 2023-06-16 | 29.15 | 33.70 | 34.10 | 0.00 | - | 1 | 0 | 0.00% |
| AA230721P00070000 | 2023-04-20 12:49PM EDT | 2023-07-21 | 29.05 | 33.55 | 34.20 | 0.00 | - | 1 | 0 | 0.00% |
| AA231020P00070000 | 2023-03-10 11:24AM EDT | 2023-10-20 | 23.40 | 30.55 | 31.10 | 0.00 | - | 7 | 7 | 0.00% |
| AA240119P00070000 | 2023-04-20 11:14AM EDT | 2024-01-19 | 29.06 | 33.65 | 34.20 | 0.00 | - | 1 | 0 | 0.00% |
| AA240621P00070000 | 2023-04-11 12:39PM EDT | 2024-06-21 | 30.05 | 34.55 | 35.15 | 0.00 | - | - | 6 | 0.00% |
| AA250117P00070000 | 2023-05-05 10:56AM EDT | 2025-01-17 | 34.99 | 34.90 | 35.80 | 0.00 | - | 1 | 0 | 32.32% |
© 2023 Yahoo. All rights reserved.