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:70.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221216C000700002022-12-06 9:34AM EST2022-12-160.020.000.040.00-110126.56%
AA221223C000700002022-12-09 11:46AM EST2022-12-230.040.000.05+0.03+300.00%1892.19%
AA230106C000700002022-11-30 10:16AM EST2023-01-060.130.000.150.00--175.39%
AA230120C000700002022-12-09 10:26AM EST2023-01-200.160.100.13-0.04-20.00%101,81665.82%
AA230317C000700002022-12-09 2:37PM EST2023-03-170.690.610.66-0.21-23.33%345960.50%
AA230421C000700002022-12-09 11:22AM EST2023-04-211.171.041.09-0.29-19.86%1111,59459.52%
AA230616C000700002022-12-09 3:51PM EST2023-06-161.901.871.95-0.52-21.49%3841759.90%
AA230721C000700002022-12-09 12:02PM EST2023-07-212.572.342.55-0.42-14.05%7165760.06%
AA240119C000700002022-12-09 3:08PM EST2024-01-195.154.905.05-0.95-15.57%225959.99%
AA250117C000700002022-12-05 2:51PM EST2025-01-179.458.408.900.00-13958.04%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AA221216P000700002022-12-02 12:33PM EST2022-12-1620.2524.7525.100.00-20112.50%
AA230120P000700002022-11-28 11:16AM EST2023-01-2023.5624.6525.150.00-2028274.41%
AA230317P000700002022-10-03 9:08AM EST2023-03-1733.7229.5030.100.00-241121.02%
AA230421P000700002022-11-18 2:56PM EST2023-04-2124.1525.1525.600.00-11152.88%
AA230616P000700002022-11-29 9:30AM EST2023-06-1623.7425.6026.200.00-11552.73%
AA230721P000700002022-11-28 3:19PM EST2023-07-2125.7525.9026.350.00-323750.12%
AA240119P000700002022-11-29 9:30AM EST2024-01-1925.6227.4027.750.00-19547.19%
AA250117P000700002022-11-14 10:30AM EST2025-01-1728.2029.2029.700.00-1142.81%