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
45.38 +0.30 (+0.67%)
After hours: 05:56PM EST
In the money
Show:ListStraddle
Strike:39.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209C000390002022-12-08 3:57PM EST2022-12-098.315.906.350.00-1091151.56%
AA221216C000390002022-11-23 11:45AM EST2022-12-169.845.956.400.00--162.11%
AA221223C000390002022-12-09 3:52PM EST2022-12-236.416.406.65-5.29-45.21%3868.46%
AA221230C000390002022-12-05 1:16PM EST2022-12-309.406.656.900.00-5566.21%
AA230106C000390002022-11-30 12:06PM EST2023-01-0610.036.957.200.00--5066.70%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209P000390002022-12-02 11:30AM EST2022-12-090.020.000.030.00-490128.13%
AA221216P000390002022-12-09 3:17PM EST2022-12-160.130.130.15+0.03+30.00%750567.77%
AA221223P000390002022-12-09 12:35PM EST2022-12-230.290.320.35+0.07+31.82%72162.60%
AA221230P000390002022-12-08 9:53AM EST2022-12-300.330.520.550.00-1011660.21%
AA230106P000390002022-12-09 10:52AM EST2023-01-060.790.760.82+0.17+27.42%51060.64%
AA230113P000390002022-12-09 3:57PM EST2023-01-131.101.051.19+0.19+20.88%161163.04%