Australia markets open in 1 hour 29 minutes

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time 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:42.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209C000420002022-12-05 1:45PM EST2022-12-095.504.654.80-2.82-33.89%325972.07%
AA221216C000420002022-12-01 10:45AM EST2022-12-167.725.155.450.00-1374.80%
AA221223C000420002022-11-18 12:00PM EST2022-12-237.135.455.850.00-505070.51%
AA221230C000420002022-11-15 10:22AM EST2022-12-309.335.756.150.00-1067.92%
AA230120C000420002022-12-05 9:53AM EST2023-01-209.456.907.20-0.34-3.47%32,26970.12%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209P000420002022-12-05 3:02PM EST2022-12-090.090.120.15+0.05+125.00%611,60964.45%
AA221216P000420002022-12-05 3:35PM EST2022-12-160.520.570.64+0.27+108.00%369367.29%
AA221223P000420002022-12-05 3:45PM EST2022-12-230.830.831.00+0.35+72.92%332363.82%
AA221230P000420002022-12-05 1:02PM EST2022-12-300.901.051.22+0.20+28.57%82960.40%
AA230106P000420002022-12-05 3:58PM EST2023-01-061.361.341.49+0.45+49.45%8659.96%
AA230120P000420002022-12-05 3:57PM EST2023-01-202.102.052.16+0.75+55.56%5855,40962.70%