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
44.88 -0.20 (-0.44%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:48.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221216C000480002022-12-09 3:56PM EST2022-12-160.620.580.62-0.98-61.25%8260964.94%
AA221223C000480002022-12-09 3:58PM EST2022-12-231.051.011.06-1.10-51.16%2715260.35%
AA221230C000480002022-12-09 10:11AM EST2022-12-301.601.361.40-1.26-44.06%811358.01%
AA230106C000480002022-12-08 3:42PM EST2023-01-062.891.711.840.00-37858.64%
AA230113C000480002022-12-09 3:41PM EST2023-01-132.342.212.32-1.36-36.76%282761.57%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221216P000480002022-12-09 1:05PM EST2022-12-162.983.353.55+0.75+33.63%1628661.43%
AA221223P000480002022-12-09 12:29PM EST2022-12-233.403.753.95+0.69+25.46%68256.98%
AA221230P000480002022-12-07 3:33PM EST2022-12-303.304.054.200.00-2611153.66%
AA230106P000480002022-12-07 10:30AM EST2023-01-063.104.404.650.00-105855.08%
AA230113P000480002022-12-09 12:45PM EST2023-01-134.504.805.00+0.65+16.88%135556.30%