Australia markets open in 1 hour 40 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 +0.47 (+1.01%)
After hours: 04:14PM EST
In the money
Show:ListStraddle
Strike:38.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209C000380002022-11-28 10:40AM EST2022-12-099.058.558.900.00-36121.09%
AA221216C000380002022-12-05 10:24AM EST2022-12-1611.428.759.00+1.37+13.63%4390.04%
AA221223C000380002022-11-28 9:30AM EST2022-12-2311.008.759.250.00-11878.22%
AA240119C000380002022-11-16 10:03AM EST2024-01-1918.4316.5516.850.00-95168.56%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209P000380002022-12-05 3:48PM EST2022-12-090.030.000.04-0.02-40.00%27579.69%
AA221216P000380002022-12-05 11:25AM EST2022-12-160.080.150.18-0.05-38.46%55274.22%
AA221223P000380002022-12-05 11:48AM EST2022-12-230.220.280.32+0.05+29.41%38468.36%
AA221230P000380002022-12-05 3:45PM EST2022-12-300.410.400.44+0.14+51.85%32264.26%
AA230106P000380002022-12-05 3:46PM EST2023-01-060.550.560.63+0.12+27.91%2263.53%
AA240119P000380002022-12-02 2:59PM EST2024-01-195.656.306.450.00-12,30757.35%