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
Strike:25.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221216C000250002022-12-05 11:02AM EST2022-12-1624.0519.9520.250.00-125175.00%
AA221223C000250002022-11-15 1:42PM EST2022-12-2323.8519.9020.450.00-11153.91%
AA221230C000250002022-12-02 3:03PM EST2022-12-3025.5019.6520.500.00-13167.58%
AA230120C000250002022-11-28 1:51PM EST2023-01-2021.2020.1020.500.00-1915103.13%
AA230317C000250002022-12-05 3:49PM EST2023-03-1722.4520.5020.900.00-423385.35%
AA230421C000250002022-12-05 11:02AM EST2023-04-2124.8520.9021.250.00-1683.64%
AA230616C000250002022-12-01 9:44AM EST2023-06-1626.4521.3521.700.00-21279.00%
AA240119C000250002022-12-09 3:23PM EST2024-01-1923.9023.2023.55-3.00-11.15%516474.35%
AA250117C000250002022-11-18 2:22PM EST2025-01-1727.6025.1525.750.00-103668.70%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221216P000250002022-11-29 9:55AM EST2022-12-160.010.000.010.00-11,536150.00%
AA221223P000250002022-11-09 3:30PM EST2022-12-230.160.000.050.00-51127.34%
AA221230P000250002022-11-17 2:42PM EST2022-12-300.060.000.040.00--0101.56%
AA230120P000250002022-12-09 3:41PM EST2023-01-200.070.060.09+0.02+40.00%122,51885.55%
AA230317P000250002022-12-09 12:24PM EST2023-03-170.330.270.38+0.01+3.13%1168573.24%
AA230421P000250002022-12-08 3:04PM EST2023-04-210.470.600.640.00-246173.29%
AA230616P000250002022-12-09 3:39PM EST2023-06-160.980.971.03+0.11+12.64%1223870.29%
AA230721P000250002022-12-05 1:36PM EST2023-07-211.071.191.310.00-1569.21%
AA240119P000250002022-12-09 3:22PM EST2024-01-192.232.252.35+0.19+9.31%651463.92%
AA250117P000250002022-12-09 11:59AM EST2025-01-173.703.653.85+0.10+2.78%120957.32%