Australia markets open in 2 hours 40 minutes

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.21-3.18 (-6.31%)
As of 03:20PM EST. Market open.
In the money
Show:ListStraddle
Strike:37.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221216C000370002022-11-29 9:54AM EST2022-12-1611.2610.0510.400.00--357.81%
AA221230C000370002022-11-30 12:06PM EST2022-12-3011.6810.3010.700.00-505066.60%
AA230120C000370002022-12-05 1:10PM EST2023-01-2011.8511.2011.40-2.40-16.84%241074.41%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209P000370002022-11-22 3:15PM EST2022-12-090.100.000.100.00-225106.25%
AA221216P000370002022-12-01 3:07PM EST2022-12-160.090.090.110.00--1277.73%
AA221223P000370002022-12-05 11:57AM EST2022-12-230.150.180.25-0.20-57.14%201672.46%
AA221230P000370002022-12-05 11:41AM EST2022-12-300.230.280.35-0.03-11.54%25968.07%
AA230106P000370002022-12-02 10:06AM EST2023-01-060.390.420.490.00-1366.70%
AA230120P000370002022-12-05 2:50PM EST2023-01-200.920.860.90+0.30+48.39%314,01968.90%