Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:55AM EST. Market open.
Strike:22.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA231208C00022000 | 2023-12-05 12:43PM EST | 2023-12-08 | 3.35 | 2.38 | 2.46 | 0.00 | - | 2 | 9 | 78.13% |
| AA231215C00022000 | 2023-11-28 10:35AM EST | 2023-12-15 | 3.90 | 2.45 | 2.61 | 0.00 | - | - | 2 | 57.42% |
| AA231222C00022000 | 2023-11-14 9:39AM EST | 2023-12-22 | 4.30 | 2.66 | 2.71 | 0.00 | - | 1 | 1 | 56.25% |
| AA231229C00022000 | 2023-12-05 12:43PM EST | 2023-12-29 | 3.64 | 2.73 | 2.82 | 0.00 | - | 1 | 3 | 52.44% |
| AA240112C00022000 | 2023-12-06 2:27PM EST | 2024-01-12 | 3.91 | 3.05 | 3.20 | 0.00 | - | 2 | 3 | 56.30% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA231208P00022000 | 2023-12-07 10:05AM EST | 2023-12-08 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 283 | 62.50% |
| AA231215P00022000 | 2023-12-07 11:24AM EST | 2023-12-15 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 27 | 74 | 54.69% |
| AA231222P00022000 | 2023-12-06 12:39PM EST | 2023-12-22 | 0.14 | 0.21 | 0.24 | 0.00 | - | 7 | 69 | 51.56% |
| AA231229P00022000 | 2023-12-07 10:45AM EST | 2023-12-29 | 0.28 | 0.30 | 0.32 | +0.05 | +21.74% | 3 | 54 | 49.12% |
| AA240105P00022000 | 2023-12-06 3:47PM EST | 2024-01-05 | 0.32 | 0.41 | 0.44 | 0.00 | - | 10 | 25 | 49.22% |
| AA240112P00022000 | 2023-12-05 12:43PM EST | 2024-01-12 | 0.42 | 0.56 | 0.59 | 0.00 | - | 2 | 42 | 50.15% |
© 2023 Yahoo. All rights reserved.