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:51.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221216C000510002022-12-09 3:58PM EST2022-12-160.200.190.21-0.45-69.23%791,28567.97%
AA221223C000510002022-12-09 3:51PM EST2022-12-230.440.420.48-0.63-58.88%1112161.13%
AA221230C000510002022-12-09 3:59PM EST2022-12-300.680.660.69-0.69-50.36%57357.67%
AA230106C000510002022-12-09 11:10AM EST2023-01-061.070.921.03-0.86-44.56%25157.96%
AA230113C000510002022-12-09 3:48PM EST2023-01-131.441.321.42-0.78-35.14%183160.45%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221216P000510002022-12-09 12:34PM EST2022-12-165.335.906.20+1.58+42.13%34260.94%
AA221223P000510002022-12-08 2:00PM EST2022-12-234.636.156.450.00-23257.81%
AA221230P000510002022-11-30 2:32PM EST2022-12-303.806.306.650.00-14718153.66%
AA230106P000510002022-12-05 10:03AM EST2023-01-064.206.606.850.00-184653.52%
AA230113P000510002022-12-08 10:07AM EST2023-01-135.156.907.150.00-46654.74%