Australia markets open in 27 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
46.88 +0.36 (+0.77%)
After hours: 05:27PM EST
In the money
Show:ListStraddle
Strike:46.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209C000460002022-12-05 3:13PM EST2022-12-092.111.581.66-1.97-48.28%1918262.21%
AA221216C000460002022-12-05 3:15PM EST2022-12-162.962.462.69-2.09-41.39%16121968.95%
AA221223C000460002022-12-05 3:52PM EST2022-12-233.102.883.05-2.17-41.18%108564.11%
AA221230C000460002022-11-30 3:23PM EST2022-12-305.833.103.400.00-23560.62%
AA230106C000460002022-12-05 1:37PM EST2023-01-064.253.603.85-2.15-33.59%102062.40%
AA230113C000460002022-12-05 3:57PM EST2023-01-134.133.954.30-2.45-37.23%1263.28%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209P000460002022-12-05 3:56PM EST2022-12-090.980.931.07+0.73+292.00%2249257.52%
AA221216P000460002022-12-05 3:14PM EST2022-12-161.571.772.07+0.30+23.62%5282,18464.89%
AA221223P000460002022-12-05 12:14PM EST2022-12-231.742.152.43+0.51+41.46%25260.40%
AA221230P000460002022-12-05 11:33AM EST2022-12-301.912.462.62+0.41+27.33%25756.74%
AA230106P000460002022-12-05 3:58PM EST2023-01-062.852.793.05+0.85+42.50%71757.28%
AA230113P000460002022-12-02 12:50PM EST2023-01-132.163.153.450.00-1258.25%