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:50.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221216C000500002022-12-09 3:50PM EST2022-12-160.300.270.30-0.57-65.52%1,0824,22866.41%
AA221223C000500002022-12-09 3:57PM EST2022-12-230.590.580.61-0.76-56.30%9322460.64%
AA221230C000500002022-12-09 3:53PM EST2022-12-300.850.830.88-1.14-57.29%12438357.47%
AA230106C000500002022-12-09 2:06PM EST2023-01-061.391.141.25-0.72-34.12%4812158.06%
AA230113C000500002022-12-09 3:48PM EST2023-01-131.681.591.69-0.83-33.07%543560.99%
AA230120C000500002022-12-09 3:57PM EST2023-01-202.052.032.06-1.05-33.87%2405,86362.94%
AA230317C000500002022-12-09 3:54PM EST2023-03-173.953.954.10-1.25-24.04%5811,55863.18%
AA230421C000500002022-12-09 3:51PM EST2023-04-215.005.055.15-1.20-19.35%2042,78864.18%
AA230616C000500002022-12-09 3:41PM EST2023-06-166.506.406.50-1.25-16.13%1781,28064.28%
AA230721C000500002022-12-09 2:32PM EST2023-07-217.457.057.25-0.85-10.24%432464.03%
AA240119C000500002022-12-09 9:58AM EST2024-01-1910.5010.1010.35-1.10-9.48%242863.89%
AA250117C000500002022-12-09 2:53PM EST2025-01-1714.2513.5514.30-1.69-10.60%514461.04%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221216P000500002022-12-09 3:16PM EST2022-12-164.625.005.30+1.22+35.88%191,70962.31%
AA221223P000500002022-12-09 11:12AM EST2022-12-235.035.305.60+1.44+40.11%111558.01%
AA221230P000500002022-12-07 10:16AM EST2022-12-303.905.505.700.00-150252.20%
AA230106P000500002022-12-07 10:29AM EST2023-01-065.355.856.05+1.15+27.38%35854.10%
AA230113P000500002022-12-09 3:41PM EST2023-01-136.176.206.40+1.57+34.13%67955.76%
AA230120P000500002022-12-09 2:29PM EST2023-01-206.296.656.75+0.84+15.41%246,88258.23%
AA230317P000500002022-12-09 2:43PM EST2023-03-178.408.358.50+1.15+15.86%3865157.52%
AA230421P000500002022-12-09 3:59PM EST2023-04-219.259.209.35+1.05+12.80%47870357.31%
AA230616P000500002022-12-09 11:44AM EST2023-06-1610.0010.3010.50+0.70+7.53%311,64256.81%
AA230721P000500002022-12-09 2:29PM EST2023-07-2110.5510.6011.20+0.45+4.46%167355.74%
AA240119P000500002022-12-06 1:53PM EST2024-01-1911.8113.0013.300.00-71,63753.28%
AA250117P000500002022-12-09 2:28PM EST2025-01-1715.4015.3515.75+0.30+1.99%3948.79%