Australia markets open in 1 hour 23 minutes

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time 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:52.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209C000520002022-12-05 3:55PM EST2022-12-090.130.100.14-0.68-83.95%44293965.23%
AA221216C000520002022-12-05 3:27PM EST2022-12-160.700.540.63-0.92-56.79%6721,40967.19%
AA221223C000520002022-12-05 3:19PM EST2022-12-231.050.840.89-1.15-52.27%3489862.31%
AA221230C000520002022-12-05 3:26PM EST2022-12-301.321.071.15-1.08-45.00%341,04459.47%
AA230106C000520002022-12-05 3:56PM EST2023-01-061.481.361.46-0.92-38.33%461,13359.13%
AA230113C000520002022-12-05 2:18PM EST2023-01-131.931.731.89-0.99-33.90%431161.06%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209P000520002022-12-05 9:40AM EST2022-12-092.255.355.75-0.55-19.64%32157.81%
AA221216P000520002022-12-05 9:52AM EST2022-12-163.505.756.00-1.03-22.74%102858.50%
AA221223P000520002022-12-05 3:32PM EST2022-12-235.795.906.50+0.36+6.63%22757.81%
AA221230P000520002022-12-01 9:35AM EST2022-12-304.056.156.550.00-66153.42%
AA230106P000520002022-11-30 3:54PM EST2023-01-064.806.456.75+0.25+5.49%5853.00%
AA230113P000520002022-12-02 9:39AM EST2023-01-135.756.757.050.00-12153.91%