Australia markets open in 2 hours

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.53-3.86 (-7.66%)
At close: 03:59PM EST
46.52 -0.01 (-0.02%)
After hours: 04:00PM EST
In the money
Show:ListStraddle
Strike:47.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209C000470002022-12-05 3:43PM EST2022-12-091.361.321.39-2.02-59.76%12418572.36%
AA221216C000470002022-12-05 3:09PM EST2022-12-162.352.232.28-1.99-45.85%358673.44%
AA221223C000470002022-12-05 2:34PM EST2022-12-232.712.662.79-2.16-44.35%23069.48%
AA221230C000470002022-12-05 3:12PM EST2022-12-303.153.003.10-1.80-36.36%66965.97%
AA230106C000470002022-12-05 3:42PM EST2023-01-063.453.453.55-1.01-22.65%71666.60%
AA230120C000470002022-12-05 2:48PM EST2023-01-204.204.304.35-2.30-35.38%421,71068.21%
AA240119C000470002022-11-30 12:17PM EST2024-01-1913.5012.5012.800.00-120266.42%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209P000470002022-12-05 3:43PM EST2022-12-091.301.291.33+0.90+225.00%23243049.41%
AA221216P000470002022-12-05 3:02PM EST2022-12-162.142.142.18+1.11+107.77%2133456.64%
AA221223P000470002022-12-05 3:32PM EST2022-12-232.542.532.61+1.14+81.43%97454.74%
AA221230P000470002022-12-01 10:41AM EST2022-12-302.112.822.900.00-513152.64%
AA230106P000470002022-12-02 12:21PM EST2023-01-062.203.153.300.00-62053.27%
AA230120P000470002022-12-05 3:28PM EST2023-01-204.003.954.05+1.09+37.46%3152,88956.27%
AA240119P000470002022-11-28 1:07PM EST2024-01-1911.1310.5510.800.00-11,48753.46%