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: 06:00PM EST
In the money
Show:ListStraddle
Strike:43.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209C000430002022-12-09 12:17PM EST2022-12-092.892.022.26-1.34-31.68%1983266.02%
AA221216C000430002022-12-08 2:06PM EST2022-12-163.422.832.98-1.31-27.70%54263.97%
AA221223C000430002022-12-09 3:50PM EST2022-12-233.403.303.40-2.85-45.60%103360.45%
AA221230C000430002022-12-08 10:24AM EST2022-12-306.103.653.750.00-5658.59%
AA230106C000430002022-12-07 2:35PM EST2023-01-065.694.054.200.00-1160.06%
AA240119C000430002022-12-02 1:42PM EST2024-01-1916.4112.9013.200.00-227865.88%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209P000430002022-12-09 1:48PM EST2022-12-090.010.000.010.00-1915545.31%
AA221216P000430002022-12-09 3:55PM EST2022-12-160.770.740.79+0.28+57.14%3713461.33%
AA221223P000430002022-12-09 3:37PM EST2022-12-231.091.171.20+0.04+3.81%198357.91%
AA221230P000430002022-12-09 10:54AM EST2022-12-301.481.471.53+0.45+43.69%193955.66%
AA230113P000430002022-12-09 3:59PM EST2023-01-132.312.212.36+0.72+45.28%45858.42%
AA240119P000430002022-12-07 1:03PM EST2024-01-198.509.059.250.00-122455.55%