Free Trial

Alcoa (AA) Options Chain & Prices

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free aa Stock Alerts
$36.05
-0.30 (-0.83%)
(As of 04/23/2024 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$29.00$7.033Call1 - - 81
(-19)		89.29%
(+4.07%)		0.9966451
4/26/2024$29.50$0.004Put14 - - 70
(+0)		85.36%
(+3.47%)		-0.0045548
4/26/2024$30.00$0.005Put2626 - 288
(+136)		81.42%
(+2.80%)		-0.006222
4/26/2024$30.00$6.025Call7 - 6162
(-1)		81.42%
(+2.80%)		0.9938162
4/26/2024$31.00$5.040Call11 - 93
(+0)		73.97%
(+1.69%)		0.988161
4/26/2024$31.50$0.014Put1953115839
(+0)		70.33%
(+1.11%)		-0.01682143
4/26/2024$32.00$0.020Put11 - 68
(+10)		66.75%
(+0.49%)		-0.0243261
4/26/2024$32.00$4.051Call116166
(-5)		66.81%
(+0.55%)		0.9758856
4/26/2024$32.50$0.029Put16 - 14135
(+15)		63.41%
(+0.02%)		-0.0352555
4/26/2024$33.00$0.043Put1131261436
(+22)		60.20%
(-0.48%)		-0.05216617
4/26/2024$33.00$3.075Call2 - - 158
(-2)		60.20%
(-0.48%)		0.9479072
4/26/2024$33.50$0.066Put462 - 92
(+3)		57.22%
(-0.92%)		-0.0780928
4/26/2024$34.00$0.104Put6012 - 504
(+11)		54.57%
(-1.24%)		-0.11759611
4/26/2024$34.00$2.126Call1816 - 52
(-4)		54.52%
(-1.29%)		0.88164812
4/26/2024$34.50$0.165Put131148765
(+54)		52.38%
(+0.52%)		-0.1762723
4/26/2024$34.50$1.697Call109 - 70
(-1)		52.38%
(-1.40%)		0.8239675
4/26/2024$35.00$0.264Put792363283968
(+122)		50.82%
(-1.31%)		-0.25877954
4/26/2024$35.00$1.297Call15781451337
(+2)		50.82%
(-1.31%)		0.7416132
4/26/2024$35.50$0.418Put206154480
(+64)		50.04%
(+0.88%)		-0.3644727
4/26/2024$35.50$0.950Call1382739623
(+278)		50.04%
(-0.90%)		0.63614146
4/26/2024$36.00$0.640Put1635048487
(-14)		50.60%
(+0.30%)		-0.48373361
4/26/2024$36.00$0.672Call396155142469
(+182)		50.13%
(-0.17%)		0.51719868
4/26/2024$36.50$0.932Put68532445
(-60)		51.02%
(+0.80%)		-0.60074923
4/26/2024$36.50$0.460Call31323927471
(+85)		51.04%
(+0.82%)		0.39832480
4/26/2024$37.00$1.293Put35249461
(+23)		52.59%
(+1.90%)		-0.70407519
4/26/2024$37.00$0.315Call422152157721
(+97)		52.59%
(+1.17%)		0.29764363
4/26/2024$37.50$1.687Put1 - 147
(+0)		54.53%
(+2.91%)		-0.7825721
4/26/2024$37.50$0.217Call691425755
(+463)		54.53%
(+2.91%)		0.21952616
4/26/2024$38.00$0.151Call1822111944
(+44)		56.79%
(+3.89%)		0.15965920
4/26/2024$38.50$0.106Call221012881
(+75)		59.22%
(+4.77%)		0.1161689
4/26/2024$39.00$3.056Put35 - 3521
(+0)		61.78%
(+5.62%)		-0.91862510
4/26/2024$39.00$0.075Call4651265
(+110)		61.78%
(+5.62%)		0.0843994
4/26/2024$39.50$3.527Put13 - 131
(+0)		64.26%
(+6.27%)		-0.9406026
4/26/2024$39.50$0.055Call1 - - 54
(+45)		64.26%
(+14.22%)		0.0626391
4/26/2024$40.00$0.040Call62 - 208
(+8)		66.80%
(+6.91%)		0.0465974
4/26/2024$41.00$5.007Put2 - 21
(+0)		71.86%
(+8.09%)		-0.9773922
4/26/2024$41.00$0.022Call61 - 61226
(+0)		71.81%
(+8.03%)		0.02652126
4/26/2024$41.50$0.017Call14 - - 38
(+0)		74.26%
(+8.53%)		0.0202918
4/26/2024$42.50$6.488Put1 - 10
(+0)		79.02%
(+9.44%)		-0.9918741
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 4/24/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry