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:55.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221216C000550002022-12-09 3:09PM EST2022-12-160.060.050.06-0.11-64.71%4005,76475.00%
AA221223C000550002022-12-09 3:22PM EST2022-12-230.170.140.16-0.19-52.78%811764.06%
AA221230C000550002022-12-09 3:58PM EST2022-12-300.240.220.27-0.31-56.36%461,32858.40%
AA230106C000550002022-12-09 10:35AM EST2023-01-060.470.360.49-0.38-44.71%13958.40%
AA230113C000550002022-12-09 3:14PM EST2023-01-130.800.630.75-0.32-28.57%141860.55%
AA230120C000550002022-12-09 3:51PM EST2023-01-200.960.961.01-0.60-38.46%3027,24262.50%
AA230317C000550002022-12-09 3:32PM EST2023-03-172.722.572.62-0.68-20.00%401,27861.96%
AA230421C000550002022-12-09 2:04PM EST2023-04-213.703.453.55-0.70-15.91%15465662.22%
AA230616C000550002022-12-09 3:39PM EST2023-06-164.954.754.90-1.20-19.51%771,08262.83%
AA230721C000550002022-12-08 9:52AM EST2023-07-217.005.255.550.00-125261.87%
AA240119C000550002022-12-09 11:30AM EST2024-01-198.808.458.65-1.55-14.98%2755162.62%
AA250117C000550002022-12-09 3:30PM EST2025-01-1712.7512.1012.65-1.25-8.93%23860.24%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221216P000550002022-12-09 10:28AM EST2022-12-169.809.7510.10+2.90+42.03%48754.69%
AA221223P000550002022-12-05 9:30AM EST2022-12-235.409.7010.150.00-2170.51%
AA221230P000550002022-12-07 2:06PM EST2022-12-308.559.8010.350.00-1252.73%
AA230120P000550002022-12-09 3:30PM EST2023-01-2010.3010.5010.70+0.96+10.28%65,02255.03%
AA230317P000550002022-12-09 12:06PM EST2023-03-1711.2811.8512.05+0.83+7.94%943755.10%
AA230421P000550002022-12-09 9:50AM EST2023-04-2112.4612.5512.75+1.66+15.37%230254.59%
AA230616P000550002022-12-07 11:58AM EST2023-06-1612.2013.4513.800.00-2551953.88%
AA230721P000550002022-11-23 9:45AM EST2023-07-2112.8513.9514.500.00--253.94%
AA240119P000550002022-12-08 3:40PM EST2024-01-1915.3016.2016.500.00-1246551.47%
AA250117P000550002022-12-09 11:50AM EST2025-01-1718.6018.5019.00+0.55+3.05%134347.54%