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
45.00 -0.08 (-0.18%)
After hours: 06:58PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221216C000300002022-12-06 10:00AM EST2022-12-1618.4014.9515.300.00-448139.84%
AA221223C000300002022-11-29 10:25AM EST2022-12-2318.0214.9015.400.00-48105.47%
AA221230C000300002022-11-30 2:01PM EST2022-12-3019.7015.0015.400.00-2194.53%
AA230120C000300002022-12-05 11:05AM EST2023-01-2019.3015.3515.700.00-1434888.67%
AA230317C000300002022-11-30 3:23PM EST2023-03-1721.0716.0516.400.00-11,04076.66%
AA230421C000300002022-12-06 10:33AM EST2023-04-2119.6016.7516.950.00-205877.10%
AA230616C000300002022-12-01 9:44AM EST2023-06-1622.2517.4017.700.00-415174.22%
AA230721C000300002022-12-01 1:11PM EST2023-07-2121.4517.9518.250.00--974.66%
AA240119C000300002022-12-05 2:43PM EST2024-01-1921.7519.7520.150.00-17970.73%
AA250117C000300002022-12-08 12:39PM EST2025-01-1724.5022.3022.900.00-24966.65%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221216P000300002022-12-08 1:04PM EST2022-12-160.010.000.030.00-43,936120.31%
AA221223P000300002022-12-09 9:31AM EST2022-12-230.090.000.07+0.01+12.50%42995.31%
AA221230P000300002022-11-22 2:51PM EST2022-12-300.080.020.060.00-2279.30%
AA230106P000300002022-12-09 10:24AM EST2023-01-060.090.000.10+0.04+80.00%1071.09%
AA230120P000300002022-12-09 12:59PM EST2023-01-200.180.230.24-0.03-14.29%163,17576.37%
AA230317P000300002022-12-09 2:37PM EST2023-03-170.820.830.89+0.12+17.14%557369.87%
AA230421P000300002022-12-09 3:49PM EST2023-04-211.271.271.32+0.18+16.51%71,17868.65%
AA230616P000300002022-12-09 3:39PM EST2023-06-161.851.851.92+0.18+10.78%5187,01466.31%
AA230721P000300002022-12-09 3:47PM EST2023-07-212.182.182.30+0.21+10.66%1149765.38%
AA240119P000300002022-12-08 3:56PM EST2024-01-193.403.653.800.00-225761.43%
AA250117P000300002022-12-08 2:00PM EST2025-01-175.255.355.700.00-478855.19%