Australia markets open in 36 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
47.09 +0.57 (+1.23%)
After hours: 05:24PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209C000450002022-12-05 3:59PM EST2022-12-092.382.202.31-2.97-55.51%1135163.77%
AA221216C000450002022-12-05 3:44PM EST2022-12-163.402.943.15-2.70-44.26%358,52366.55%
AA221223C000450002022-12-05 10:56AM EST2022-12-235.303.403.65-1.20-18.46%18064.80%
AA221230C000450002022-12-05 3:56PM EST2022-12-303.933.704.05-1.31-25.00%72662.79%
AA230106C000450002022-11-25 10:02AM EST2023-01-066.004.154.450.00-121263.62%
AA230120C000450002022-12-05 3:30PM EST2023-01-205.455.055.25-2.20-28.76%251,64466.53%
AA230317C000450002022-12-05 3:44PM EST2023-03-177.357.007.10-1.85-20.11%5112,32364.87%
AA230421C000450002022-12-05 3:43PM EST2023-04-218.458.058.25-1.85-17.96%682666.06%
AA230616C000450002022-12-05 3:52PM EST2023-06-169.709.359.60-2.44-20.10%2981065.94%
AA230721C000450002022-12-05 12:37PM EST2023-07-2110.959.9510.40-0.40-3.52%156165.71%
AA240119C000450002022-12-05 11:05AM EST2024-01-1914.7013.0513.40+0.40+2.80%1414165.56%
AA250117C000450002022-12-05 11:16AM EST2025-01-1718.5516.4017.25-0.15-0.80%16362.43%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209P000450002022-12-05 3:55PM EST2022-12-090.650.590.68+0.49+306.25%12336758.59%
AA221216P000450002022-12-05 3:54PM EST2022-12-161.401.361.51+0.83+145.61%2043,89763.77%
AA221223P000450002022-12-05 1:45PM EST2022-12-231.511.721.92+0.64+73.56%5810160.25%
AA221230P000450002022-12-05 2:20PM EST2022-12-301.922.042.17+0.82+74.55%58557.52%
AA230106P000450002022-12-05 2:12PM EST2023-01-062.202.372.57+0.42+23.60%6657.86%
AA230120P000450002022-12-05 3:50PM EST2023-01-203.243.203.35+1.13+53.55%1861,76361.04%
AA230317P000450002022-12-05 11:34AM EST2023-03-174.504.905.05+0.55+13.92%43,49859.06%
AA230421P000450002022-12-05 3:00PM EST2023-04-215.755.805.95+0.65+12.75%1456859.20%
AA230616P000450002022-12-05 3:14PM EST2023-06-166.706.857.20+0.80+13.56%331,63958.78%
AA230721P000450002022-12-05 10:30AM EST2023-07-216.707.207.750.00-120357.30%
AA240119P000450002022-12-02 10:28AM EST2024-01-199.199.559.850.00-24,36254.69%
AA250117P000450002022-12-05 2:50PM EST2025-01-1712.1512.0012.30+0.49+4.20%11950.17%