Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:45AM EST. Market open.
Strike:28.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA231208C00028000 | 2023-12-07 11:05AM EST | 2023-12-08 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 51 | 751 | 93.75% |
| AA231215C00028000 | 2023-12-07 11:28AM EST | 2023-12-15 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 232 | 1,007 | 52.34% |
| AA231222C00028000 | 2023-12-07 10:35AM EST | 2023-12-22 | 0.15 | 0.10 | 0.13 | -0.09 | -37.50% | 9 | 400 | 51.37% |
| AA231229C00028000 | 2023-12-07 11:22AM EST | 2023-12-29 | 0.21 | 0.18 | 0.21 | -0.18 | -46.15% | 3 | 493 | 49.12% |
| AA240105C00028000 | 2023-12-07 11:10AM EST | 2024-01-05 | 0.33 | 0.29 | 0.32 | -0.24 | -42.11% | 2 | 134 | 49.41% |
| AA240112C00028000 | 2023-12-07 10:32AM EST | 2024-01-12 | 0.53 | 0.42 | 0.48 | -0.26 | -32.91% | 7 | 216 | 50.49% |
| AA240119C00028000 | 2023-12-07 11:23AM EST | 2024-01-19 | 0.71 | 0.71 | 0.74 | -0.20 | -21.98% | 304 | 15,763 | 56.64% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA231208P00028000 | 2023-12-07 10:35AM EST | 2023-12-08 | 3.33 | 3.55 | 3.75 | +0.72 | +27.59% | 21 | 132 | 101.56% |
| AA231215P00028000 | 2023-12-06 2:04PM EST | 2023-12-15 | 2.60 | 3.55 | 3.70 | 0.00 | - | 4 | 1,721 | 59.77% |
| AA231222P00028000 | 2023-12-07 10:35AM EST | 2023-12-22 | 3.40 | 3.55 | 3.75 | +2.15 | +172.00% | 1 | 15 | 50.78% |
| AA231229P00028000 | 2023-12-07 10:31AM EST | 2023-12-29 | 3.55 | 3.80 | 3.90 | +0.49 | +16.01% | 2 | 102 | 50.20% |
| AA240105P00028000 | 2023-12-05 3:04PM EST | 2024-01-05 | 3.21 | 3.80 | 3.90 | 0.00 | - | 5 | 6 | 46.88% |
| AA240119P00028000 | 2023-12-06 3:59PM EST | 2024-01-19 | 3.95 | 4.15 | 4.25 | +0.30 | +8.22% | 5 | 10,161 | 51.17% |
© 2023 Yahoo. All rights reserved.