Australia markets open in 1 hour 39 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
47.00 +0.47 (+1.01%)
After hours: 04:14PM EST
In the money
Show:ListStraddle
Strike:60.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209C000600002022-12-02 3:46PM EST2022-12-090.020.000.020.00-3433685.94%
AA221216C000600002022-12-05 3:29PM EST2022-12-160.070.040.07-0.12-63.16%3663,25469.92%
AA221223C000600002022-12-05 2:51PM EST2022-12-230.130.130.16-0.29-69.05%3938365.63%
AA221230C000600002022-12-05 2:08PM EST2022-12-300.260.220.28-0.37-58.73%155462.89%
AA230106C000600002022-12-05 3:18PM EST2023-01-060.390.320.41-0.43-52.44%204261.04%
AA230120C000600002022-12-05 3:42PM EST2023-01-200.820.730.79-0.68-45.33%21812,39262.60%
AA230317C000600002022-12-05 3:59PM EST2023-03-172.102.112.17-1.24-37.13%2462,55261.55%
AA230421C000600002022-12-05 2:30PM EST2023-04-213.102.763.10-0.75-19.48%12054761.22%
AA230616C000600002022-12-05 10:48AM EST2023-06-165.204.104.25-0.62-10.65%13,60761.65%
AA230721C000600002022-12-05 12:55PM EST2023-07-215.404.605.00-0.65-10.74%21261.21%
AA240119C000600002022-12-01 10:00AM EST2024-01-199.607.608.050.00-147261.29%
AA250117C000600002022-12-05 3:12PM EST2025-01-1712.0211.3012.20-2.21-15.53%33459.18%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221216P000600002022-12-05 2:41PM EST2022-12-1613.0013.2013.40+2.50+23.81%3170.00%
AA230120P000600002022-12-02 10:13AM EST2023-01-2012.5013.6514.000.00-11,85950.49%
AA230317P000600002022-12-02 11:45AM EST2023-03-1713.0014.6515.100.00-674051.93%
AA230421P000600002022-11-25 10:20AM EST2023-04-2114.7015.4015.850.00-17453.25%
AA230616P000600002022-11-29 9:30AM EST2023-06-1615.6916.2516.700.00-126252.20%
AA230721P000600002022-11-22 2:30PM EST2023-07-2116.3716.7516.950.00--150.88%
AA240119P000600002022-12-05 9:45AM EST2024-01-1917.1418.8019.00-0.61-3.44%21,94349.49%
AA250117P000600002022-11-09 9:36AM EST2025-01-1723.9021.0021.500.00-1645.40%