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
44.88 -0.20 (-0.44%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221216C000400002022-12-09 3:59PM EST2022-12-165.355.255.45-3.20-37.43%47,12674.80%
AA221223C000400002022-12-09 10:26AM EST2022-12-235.715.505.85-3.30-36.63%2569.14%
AA221230C000400002022-12-07 1:12PM EST2022-12-307.935.656.100.00-1663.43%
AA230120C000400002022-12-09 2:29PM EST2023-01-207.556.957.10-1.35-15.17%122,77469.39%
AA230317C000400002022-12-09 3:59PM EST2023-03-178.808.658.90-1.70-16.19%882,47167.38%
AA230421C000400002022-12-09 2:41PM EST2023-04-2110.209.709.85-1.70-14.29%4330668.31%
AA230616C000400002022-12-06 12:00PM EST2023-06-1613.6010.9011.100.00-2060167.98%
AA230721C000400002022-12-06 12:00PM EST2023-07-2114.2511.3511.800.00-209367.04%
AA240119C000400002022-12-09 10:29AM EST2024-01-1914.4914.1514.60-1.61-10.00%344366.55%
AA250117C000400002022-11-29 12:47PM EST2025-01-1720.2017.5518.050.00-15863.61%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221216P000400002022-12-09 3:43PM EST2022-12-160.220.200.23+0.07+46.67%1148,16769.92%
AA221223P000400002022-12-09 3:37PM EST2022-12-230.440.450.48+0.09+25.71%2420663.09%
AA221230P000400002022-12-08 10:12AM EST2022-12-300.450.690.720.00-525060.35%
AA230106P000400002022-12-09 3:52PM EST2023-01-061.020.931.03+0.31+43.66%5760.16%
AA230113P000400002022-12-09 3:48PM EST2023-01-131.301.281.37+0.29+28.71%45962.06%
AA230120P000400002022-12-09 3:19PM EST2023-01-201.701.661.74+0.40+30.77%7195,80064.45%
AA230317P000400002022-12-09 2:51PM EST2023-03-173.153.253.35+0.41+14.96%201,92062.55%
AA230421P000400002022-12-09 2:49PM EST2023-04-213.904.054.15+0.50+14.71%4079662.11%
AA230616P000400002022-12-09 12:36PM EST2023-06-164.805.055.15+0.45+10.34%1767860.85%
AA230721P000400002022-12-09 2:00PM EST2023-07-215.405.505.70+0.60+12.50%314459.90%
AA240119P000400002022-12-07 1:06PM EST2024-01-197.107.607.750.00-155456.85%
AA250117P000400002022-12-09 3:44PM EST2025-01-1710.059.8010.10+0.50+5.24%223,18951.23%