Free Trial

Alcoa (AA) Options Chain & Prices

→ Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (From Banyan Hill Publishing) (Ad)
Free aa Stock Alerts
$36.35
+0.82 (+2.31%)
(As of 04/22/2024 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
4/26/2024$30.00$0.009Put1433140152
(+0)		78.62%
(+12.80%)		-0.00898419
4/26/2024$30.00$6.376Call1 - 1163
(+2)		78.62%
(+12.80%)		0.9915751
4/26/2024$30.50$5.879Call2 - - 3
(+0)		75.42%
(+12.26%)		0.9884822
4/26/2024$31.00$0.016Put487648098
(+67)		72.28%
(+11.66%)		-0.01639216
4/26/2024$31.50$0.022Put2 - 239
(+0)		69.22%
(+12.22%)		-0.0224422
4/26/2024$32.00$0.030Put10 - - 58
(+0)		66.26%
(+10.27%)		-0.0310071
4/26/2024$32.00$4.398Call5 - - 71
(-1)		66.26%
(+10.27%)		0.9695832
4/26/2024$32.50$0.043Put1711120
(+86)		63.40%
(+9.47%)		-0.0432037
4/26/2024$33.00$0.061Put26710414
(+40)		60.68%
(+8.58%)		-0.0606311
4/26/2024$33.00$3.429Call2 - - 160
(+10)		60.68%
(+8.58%)		0.9400051
4/26/2024$33.50$0.087Put6422489
(+24)		58.13%
(+7.61%)		-0.08550611
4/26/2024$34.00$0.128Put1192529493
(+33)		55.81%
(+6.57%)		-0.12071538
4/26/2024$34.00$2.496Call17 - 356
(-2)		55.81%
(+6.57%)		0.88004512
4/26/2024$34.50$0.188Put43773136711
(+574)		51.86%
(+3.57%)		-0.1695734
4/26/2024$34.50$2.057Call1 - - 71
(+2)		53.78%
(+5.50%)		0.8313111
4/26/2024$35.00$0.279Put553175345846
(+259)		52.13%
(+4.46%)		-0.23498868
4/26/2024$35.00$1.647Call432651335
(+45)		52.13%
(+7.34%)		0.76609721
4/26/2024$35.50$0.410Put38983196416
(+102)		49.16%
(+1.76%)		-0.31780457
4/26/2024$35.50$1.278Call532115400345
(+136)		50.94%
(+3.54%)		0.6835873
4/26/2024$36.00$0.593Put784126501
(+81)		50.30%
(+2.85%)		-0.41480424
4/26/2024$36.00$0.961Call3768396287
(+56)		50.30%
(+2.85%)		0.58699497
4/26/2024$36.50$0.835Put132106505
(+99)		50.22%
(+2.45%)		-0.51825628
4/26/2024$36.50$0.703Call35413387386
(+58)		50.22%
(+2.45%)		0.48408690
4/26/2024$37.00$1.137Put36218438
(+30)		50.69%
(+2.36%)		-0.61824721
4/26/2024$37.00$0.504Call382181125624
(+232)		51.41%
(+3.09%)		0.38472125
4/26/2024$37.50$0.357Call72662163292
(+181)		51.62%
(+2.56%)		0.29700192
4/26/2024$38.00$1.888Put36 - 15147
(+0)		52.90%
(+2.99%)		-0.7794298
4/26/2024$38.00$0.253Call24913872900
(+9)		52.90%
(+2.99%)		0.22486663
4/26/2024$38.50$2.317Put411 - 60
(+0)		54.44%
(+3.58%)		-0.8364729
4/26/2024$38.50$0.179Call794112806
(+782)		54.44%
(+3.58%)		0.16844414
4/26/2024$39.00$0.128Call1282295155
(+0)		56.16%
(+4.28%)		0.1256916
4/26/2024$39.50$0.093Call46 - 269
(+1)		50.04%
(-2.89%)		0.09387411
4/26/2024$40.00$3.710Put1 - 123
(+0)		59.89%
(+5.88%)		-0.9359721
4/26/2024$40.00$0.068Call100960200
(+58)		59.89%
(+5.88%)		0.07038723
4/26/2024$40.50$0.050Call2 - - 3
(+0)		61.82%
(+6.73%)		0.0530812
4/26/2024$41.00$0.037Call2 - 2226
(-5)		63.77%
(+7.58%)		0.0403042
4/26/2024$41.50$5.176Put33 - 0
(+0)		65.72%
(+8.45%)		-0.9764242
4/26/2024$42.00$0.022Call1241210983
(+0)		67.66%
(+9.31%)		0.02375940
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 4/23/2024 by MarketBeat.com Staff

From Our Partners
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The #1 Crypto for 2024
InvestorPlace
Great Crypto Bull
Weiss Ratings