Australia markets closed

Alcoa Corporation (AA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.08-2.20 (-4.65%)
At close: 04:00PM EST
44.88 -0.20 (-0.44%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Calls
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
27.500.00-3317.500.090.00-22,362
27.500.00-1620.000.040.00-120
16.900.00-3322.500.010.00-13,713
24.050.00-12525.000.010.00-11,536
18.400.00-44830.000.010.00-43,936
13.370.00-646335.000.020.00-316,640
-----36.000.040.00-753134
11.260.00--337.000.06-0.03-33.33%10612
7.92-3.50-30.65%2738.000.080.00-1095
9.840.00--139.000.13+0.03+30.00%7505
5.35-3.20-37.43%47,12640.000.22+0.07+46.67%1148,167
8.700.00--141.000.33+0.11+50.00%652174
3.65-4.07-52.72%5342.000.47+0.15+46.88%187166
3.23-3.27-50.31%112242.500.60+0.24+66.67%30155
3.42-1.31-27.70%54243.000.77+0.28+57.14%37134
3.17-1.83-36.60%131543.500.93+0.40+75.47%62491
2.67-1.38-34.07%31344.001.11+0.44+65.67%569219
2.20-1.64-42.71%45644.501.24+0.38+44.19%90301
1.61-1.75-52.08%718,43845.001.53+0.59+62.77%2464,310
1.47-2.18-59.73%1052945.501.78+0.69+63.30%145791
1.15-2.15-65.15%43912646.002.10+0.80+61.54%1422,458
1.04-1.31-55.74%10010846.502.40+0.89+58.94%104198
0.95-1.09-53.43%24415247.002.74+1.02+59.30%48315
0.73-1.07-59.44%12175847.502.80+0.83+42.13%13158
0.62-0.98-61.25%8260948.002.98+0.75+33.63%16286
0.51-0.88-63.31%28857148.503.40+0.90+36.00%16370
0.44-0.81-64.80%7649349.003.94+1.18+42.75%3192
0.34-0.73-68.22%52929649.504.50+0.80+21.62%7110
0.30-0.57-65.52%1,0824,22850.004.62+1.22+35.88%191,709
0.20-0.45-69.23%791,28551.005.33+1.58+42.13%342
0.13-0.34-72.34%341,34052.006.85+3.35+95.71%189
0.12-0.21-63.64%6927053.007.15+1.15+19.17%310
0.08-0.16-66.67%5320254.004.950.00-127
0.06-0.11-64.71%4005,76455.009.80+2.90+42.03%487
0.04-0.08-66.67%816856.008.000.00-2324
0.03-0.05-62.50%24713557.007.600.00-14
0.03-0.04-57.14%715158.008.000.00-14
0.03-0.03-50.00%215559.00-----
0.030.00-163,57060.0014.10+1.10+8.46%116
0.020.00-1923365.0016.750.00-50
0.020.00-11070.0020.250.00-20
0.110.00--175.00-----