Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:56PM EST. Market open.
Strike:29.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA231208C00029000 | 2023-12-07 12:27PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,992 | 90.63% |
| AA231215C00029000 | 2023-12-07 10:36AM EST | 2023-12-15 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 28 | 403 | 56.25% |
| AA231222C00029000 | 2023-12-07 11:59AM EST | 2023-12-22 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 166 | 372 | 49.61% |
| AA231229C00029000 | 2023-12-07 12:27PM EST | 2023-12-29 | 0.13 | 0.11 | 0.13 | -0.11 | -45.83% | 4 | 120 | 47.85% |
| AA240105C00029000 | 2023-12-07 9:54AM EST | 2024-01-05 | 0.22 | 0.18 | 0.21 | -0.17 | -43.59% | 7 | 31 | 47.66% |
| AA240112C00029000 | 2023-12-07 9:41AM EST | 2024-01-12 | 0.37 | 0.28 | 0.32 | -0.20 | -35.09% | 5 | 26 | 49.02% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA231208P00029000 | 2023-12-05 2:30PM EST | 2023-12-08 | 4.30 | 4.30 | 4.60 | +0.44 | +11.40% | 5 | 9 | 152.34% |
| AA231215P00029000 | 2023-12-05 9:31AM EST | 2023-12-15 | 4.61 | 4.40 | 4.60 | +1.84 | +66.43% | 10 | 70 | 79.30% |
| AA231222P00029000 | 2023-12-06 12:55PM EST | 2023-12-22 | 3.72 | 4.50 | 4.60 | 0.00 | - | 3 | 10 | 64.45% |
| AA231229P00029000 | 2023-11-29 2:46PM EST | 2023-12-29 | 4.65 | 4.55 | 4.70 | +1.95 | +72.22% | 1 | 5 | 59.18% |
| AA240105P00029000 | 2023-12-05 11:43AM EST | 2024-01-05 | 3.68 | 4.60 | 4.75 | 0.00 | - | 3 | 2 | 54.69% |
© 2023 Yahoo. All rights reserved.