AA - Alcoa Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:75.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230616C00075000 | 2023-06-02 1:45PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,593 | 193.75% |
| AA230721C00075000 | 2023-06-09 11:39AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 364 | 79.69% |
| AA231020C00075000 | 2023-06-06 2:44PM EDT | 2023-10-20 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 230 | 50.78% |
| AA240119C00075000 | 2023-06-09 12:00PM EDT | 2024-01-19 | 0.19 | 0.18 | 0.22 | -0.05 | -20.83% | 12 | 450 | 50.68% |
| AA240621C00075000 | 2023-06-02 11:48AM EDT | 2024-06-21 | 0.73 | 0.61 | 0.70 | 0.00 | - | 1 | 13 | 48.85% |
| AA250117C00075000 | 2023-06-09 1:45PM EDT | 2025-01-17 | 1.64 | 1.50 | 1.80 | -0.11 | -6.29% | 1 | 241 | 49.96% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA230616P00075000 | 2022-11-04 9:57AM EDT | 2023-06-16 | 32.80 | 25.80 | 26.15 | 0.00 | - | 5 | 9 | 0.00% |
| AA230721P00075000 | 2023-04-20 10:26AM EDT | 2023-07-21 | 33.30 | 38.45 | 39.20 | 0.00 | - | - | 0 | 0.00% |
| AA231020P00075000 | 2023-04-20 9:34AM EDT | 2023-10-20 | 34.80 | 38.30 | 39.35 | 0.00 | - | 1 | 0 | 0.00% |
| AA240119P00075000 | 2023-04-18 11:36AM EDT | 2024-01-19 | 33.60 | 37.80 | 38.45 | 0.00 | - | 5 | 0 | 0.00% |
| AA250117P00075000 | 2023-04-27 10:03AM EDT | 2025-01-17 | 39.10 | 40.65 | 41.85 | 0.00 | - | 8 | 0 | 52.30% |
© 2023 Yahoo. All rights reserved.