Australia markets open in 25 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
46.88 +0.36 (+0.77%)
After hours: 05:27PM EST
In the money
Show:ListStraddle
Strike:65.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221209C000650002022-11-30 11:13AM EST2022-12-090.020.000.020.00-13109.38%
AA221216C000650002022-12-02 2:15PM EST2022-12-160.060.010.040.00-225878.91%
AA221223C000650002022-12-05 11:35AM EST2022-12-230.060.030.11-0.05-45.45%402072.07%
AA221230C000650002022-12-05 9:55AM EST2022-12-300.210.070.15+0.03+16.67%44266.21%
AA230106C000650002022-12-05 9:54AM EST2023-01-060.300.110.22-0.04-11.76%41163.28%
AA230120C000650002022-12-05 3:43PM EST2023-01-200.400.360.41-0.37-48.05%824,41663.18%
AA230317C000650002022-12-05 3:44PM EST2023-03-171.431.261.42-0.47-24.74%1659860.35%
AA230421C000650002022-12-05 11:05AM EST2023-04-212.701.922.18-0.05-1.82%1462560.66%
AA230616C000650002022-12-05 3:50PM EST2023-06-163.203.053.15-1.20-27.27%2132360.57%
AA230721C000650002022-12-01 10:17AM EST2023-07-214.753.503.900.00-74560.36%
AA240119C000650002022-11-28 12:31PM EST2024-01-196.756.356.800.00-578460.47%
AA250117C000650002022-11-14 2:47PM EST2025-01-1712.5010.3510.950.00-25759.17%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221216P000650002022-11-23 9:45AM EST2022-12-1616.7518.1518.700.00-50110.94%
AA221230P000650002022-12-02 9:59AM EST2022-12-3016.2318.2018.600.00-1167.38%
AA230120P000650002022-12-05 9:45AM EST2023-01-2015.1418.3518.75-0.26-1.69%23,47658.50%
AA230317P000650002022-11-07 12:09PM EST2023-03-1724.1719.0019.450.00-53950.49%
AA230421P000650002022-11-17 10:14AM EST2023-04-2120.4519.5019.900.00-14250.59%
AA230616P000650002022-11-03 9:12AM EST2023-06-1628.8117.7018.000.00-2400.00%
AA230721P000650002022-11-23 9:46AM EST2023-07-2119.9520.6021.150.00-5650.07%
AA240119P000650002022-11-23 9:46AM EST2024-01-1921.9022.5022.850.00-211048.82%
AA250117P000650002022-11-14 10:19AM EST2025-01-1724.6024.5025.100.00-1644.25%