Australia markets open in 43 minutes

Alcoa Corporation (AA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.52-3.87 (-7.68%)
At close: 04:00PM EST
47.00 +0.48 (+1.03%)
After hours: 05:14PM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209C000350002022-12-02 11:39AM EST2022-12-0914.2111.4511.900.00-11149.61%
AA221216C000350002022-12-05 12:17PM EST2022-12-1613.1111.6011.90-1.25-8.70%1470105.27%
AA221223C000350002022-11-28 2:51PM EST2022-12-2311.1611.7012.100.00--394.63%
AA221230C000350002022-11-28 1:56PM EST2022-12-3011.3011.5512.150.00-11077.93%
AA230106C000350002022-11-30 1:53PM EST2023-01-0614.3011.8512.350.00--480.76%
AA230120C000350002022-12-02 11:47AM EST2023-01-2014.9612.3512.700.00-489180.86%
AA230317C000350002022-12-05 9:40AM EST2023-03-1716.0813.4013.80+1.32+8.94%230772.85%
AA230421C000350002022-12-01 10:16AM EST2023-04-2116.7014.2514.550.00-16273.36%
AA230616C000350002022-11-14 11:07AM EST2023-06-1617.6015.1015.550.00-121571.51%
AA240119C000350002022-11-18 2:35PM EST2024-01-1919.1117.9518.550.00-34469.13%
AA250117C000350002022-12-05 9:31AM EST2025-01-1725.0020.9021.60+8.60+52.44%21865.15%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209P000350002022-12-05 2:24PM EST2022-12-090.020.000.05-0.02-50.00%6165110.16%
AA221216P000350002022-12-05 2:08PM EST2022-12-160.050.040.06+0.02+66.67%1376,61978.91%
AA221223P000350002022-12-01 3:15PM EST2022-12-230.100.040.180.00-1971.88%
AA221230P000350002022-12-01 3:56PM EST2022-12-300.160.150.230.00-13568.56%
AA230106P000350002022-12-05 3:33PM EST2023-01-060.280.270.33-0.07-20.00%9467.58%
AA230120P000350002022-12-05 2:21PM EST2023-01-200.590.620.67+0.18+43.90%653,92669.92%
AA230317P000350002022-12-05 3:57PM EST2023-03-171.641.591.74+0.39+31.20%5370966.24%
AA230421P000350002022-12-05 12:54PM EST2023-04-212.032.162.36+0.31+18.02%1453665.36%
AA230616P000350002022-12-05 3:50PM EST2023-06-163.002.933.05+0.40+15.38%6184563.06%
AA230721P000350002022-12-05 2:15PM EST2023-07-213.303.303.60+0.39+13.40%7923562.48%
AA240119P000350002022-12-02 3:26PM EST2024-01-194.505.105.250.00-119458.62%
AA250117P000350002022-12-05 3:58PM EST2025-01-177.257.007.45+0.55+8.21%51,11252.81%