Australia markets open in 55 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
47.70 +1.18 (+2.54%)
After hours: 05:05PM EST
In the money
Show:ListStraddle
Strike:44.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209C000440002022-12-05 1:10PM EST2022-12-093.952.923.15-2.05-34.17%201,66168.07%
AA221216C000440002022-12-05 1:45PM EST2022-12-164.303.653.95-0.97-18.41%1871.09%
AA221223C000440002022-12-05 2:22PM EST2022-12-234.424.004.35-1.94-30.50%12166.41%
AA221230C000440002022-12-02 10:46AM EST2022-12-306.104.404.650.00-2664.50%
AA230106C000440002022-11-28 3:23PM EST2023-01-064.624.705.050.00--1064.01%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209P000440002022-12-05 3:57PM EST2022-12-090.350.350.42+0.26+288.89%3851,74559.96%
AA221216P000440002022-12-05 3:39PM EST2022-12-160.981.051.20+0.52+113.04%3217965.87%
AA221223P000440002022-12-05 3:12PM EST2022-12-231.271.381.59+0.20+18.69%556861.96%
AA221230P000440002022-12-05 11:33AM EST2022-12-301.271.651.87+0.25+24.51%33059.08%
AA230106P000440002022-12-05 3:19PM EST2023-01-061.871.972.11+0.69+58.47%3957.93%