Free Trial

Alcoa (AA) Options Chain & Prices

→ #1 election stock (From Porter & Company) (Ad)
Free AA Stock Alerts
$34.24
-0.90 (-2.56%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

AA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$28.00$0.005Put11 - 1035
(+0)		108.81%
(+4.23%)		-0.0056871
5/3/2024$29.00$0.008Put11 - 84
(+0)		97.54%
(+1.63%)		-0.0098781
5/3/2024$29.00$5.283Call1 - - 4
(+0)		97.54%
(+1.63%)		0.990451
5/3/2024$30.50$3.795Call1 - 11
(-2)		81.13%
(-2.33%)		0.9750251
5/3/2024$31.00$0.027Put41 - 135
(+0)		75.84%
(-3.66%)		-0.0359792
5/3/2024$31.50$0.039Put1,462891,130623
(+201)		70.69%
(-4.96%)		-0.05227492
5/3/2024$32.00$0.059Put152196
(-28)		65.76%
(-6.19%)		-0.0777476
5/3/2024$32.00$2.335Call8 - - 50
(-2)		65.76%
(-6.19%)		0.9226735
5/3/2024$32.50$0.091Put86 - 4438
(+23)		61.18%
(-7.26%)		-0.1182310
5/3/2024$33.00$0.146Put18574501
(+32)		57.21%
(-7.99%)		-0.18247314
5/3/2024$33.00$1.422Call2221441
(-2)		57.21%
(-7.99%)		0.8181629
5/3/2024$33.50$0.244Put802521092
(+855)		54.27%
(-8.07%)		-0.28021430
5/3/2024$33.50$1.020Call87113
(+0)		54.27%
(-8.07%)		0.7207165
5/3/2024$34.00$0.410Put1342640490
(+143)		54.39%
(-5.59%)		-0.41236638
5/3/2024$34.00$0.686Call941956148
(-3)		57.08%
(-2.90%)		0.58904130
5/3/2024$34.50$0.666Put791218770
(+59)		53.45%
(-4.96%)		-0.5583438
5/3/2024$34.50$0.441Call4753556
(+1)		53.41%
(-4.88%)		0.4437318
5/3/2024$35.00$1.007Put26089514265
(+68)		55.60%
(-1.82%)		-0.68709266
5/3/2024$35.00$0.281Call23113821211
(+33)		55.60%
(-1.82%)		0.31569147
5/3/2024$35.50$1.410Put5194397
(+168)		58.86%
(+1.45%)		-0.78352612
5/3/2024$35.50$0.183Call41616748318
(+131)		58.86%
(+1.45%)		0.21988465
5/3/2024$36.00$1.851Put33181406
(+37)		62.69%
(+4.47%)		-0.85020714
5/3/2024$36.00$0.124Call27913222491
(+4)		58.22%
(-1.10%)		0.15369548
5/3/2024$36.50$2.315Put11 - 2237
(+7)		66.77%
(+6.62%)		-0.8952056
5/3/2024$36.50$0.086Call3,542123,509517
(-23)		66.77%
(+7.07%)		0.1090696
5/3/2024$37.00$2.792Put531431
(-43)		70.94%
(+9.28%)		-0.9256733
5/3/2024$37.00$0.062Call12413100619
(+2)		70.94%
(+9.28%)		0.07885530
5/3/2024$37.50$3.276Put1 - - 111
(-3)		75.10%
(+11.17%)		-0.9465981
5/3/2024$37.50$0.045Call64925301
(+21)		75.10%
(+11.17%)		0.0581113
5/3/2024$38.00$3.766Put22 - 127
(-40)		79.20%
(+12.81%)		-0.9612352
5/3/2024$38.00$0.034Call863911457
(-169)		79.20%
(+12.81%)		0.04359920
5/3/2024$38.50$0.026Call61133266
(-27)		83.24%
(+14.26%)		0.03325115
5/3/2024$39.00$4.755Put9 - - 23
(+0)		87.18%
(+15.57%)		-0.9792385
5/3/2024$39.00$0.020Call75471478
(-3)		87.18%
(+15.57%)		0.02573414
5/3/2024$39.50$0.016Call12511133540
(-742)		91.04%
(+16.77%)		0.0201888
5/3/2024$40.00$5.749Put4 - - 11
(+0)		94.81%
(+17.88%)		-0.9890061
5/3/2024$40.00$0.013Call39344842
(-41)		94.81%
(+17.88%)		0.0160259
5/3/2024$40.50$6.247Put4 - - 2
(+0)		98.49%
(+18.93%)		-0.9921981
5/3/2024$40.50$0.010Call105 - 105140
(+0)		98.49%
(+18.93%)		0.0128622
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:AA) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
😱 This phenomenon is smashing regular market gains
MillPub
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
AI “wealth window” is closing June 25th
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders