Australia markets open in 1 hour 22 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
46.68 +0.16 (+0.34%)
After hours: 04:36PM EST
In the money
Show:ListStraddle
Strike:49.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209C000490002022-12-05 3:59PM EST2022-12-090.500.390.51-1.81-78.35%17232360.16%
AA221216C000490002022-12-05 2:59PM EST2022-12-161.371.161.36-1.88-57.85%10852766.31%
AA221223C000490002022-12-05 2:42PM EST2022-12-231.781.611.79-1.05-37.10%1064863.67%
AA221230C000490002022-12-05 11:12AM EST2022-12-303.151.922.14-0.06-1.87%413161.33%
AA230106C000490002022-12-05 2:42PM EST2023-01-062.482.242.47-0.95-27.70%3567960.40%
AA230113C000490002022-12-05 1:19PM EST2023-01-133.252.682.91-1.29-28.41%13262.11%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209P000490002022-12-05 3:09PM EST2022-12-092.422.662.96+1.46+152.08%10541352.83%
AA221216P000490002022-12-05 2:56PM EST2022-12-163.453.503.70+0.86+33.20%2016461.82%
AA221223P000490002022-12-05 3:04PM EST2022-12-233.553.854.05+1.00+39.22%69458.01%
AA221230P000490002022-12-05 10:51AM EST2022-12-302.894.054.30+0.15+5.47%639554.35%
AA230106P000490002022-12-01 11:13AM EST2023-01-063.204.504.650.00--7955.62%
AA230113P000490002022-12-05 3:26PM EST2023-01-134.574.805.00+0.52+12.84%181655.93%