Alcoa (AA) Options Chain & Prices

→ Tiny Biotech Stock Wins $75 Billion Patent (From Behind the Markets) (Ad)

Free aa Stock Alerts

$35.53

+0.06 (+0.17%)

(As of 04:10 PM ET)

Compare

AA Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/19/2024	$28.50	$6.985	Call	12	7	5	59 (+0)	129.31% (+2.33%)	0.999589	2
4/19/2024	$29.00	$0.001	Put	20	10	-	190 (+0)	129.31% (+5.48%)	-0.001442	2
4/19/2024	$29.00	$6.486	Call	3	1	-	61 (+0)	129.31% (+5.48%)	0.998703	3
4/19/2024	$29.50	$0.002	Put	52	52	-	684 (+98)	129.31% (+8.42%)	-0.003187	5
4/19/2024	$29.50	$5.987	Call	2	2	-	87 (-1)	129.31% (+8.42%)	0.996914	2
4/19/2024	$30.00	$0.005	Put	263	5	243	5243 (+472)	129.31% (+17.85%)	-0.006554	29
Get the Latest News and Ratings for AA and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Alcoa and its competitors with MarketBeat's FREE daily newsletter.
4/19/2024	$30.00	$5.489	Call	156	43	15	14952 (-43)	129.31% (+11.15%)	0.993507	47
4/19/2024	$30.50	$0.009	Put	4	-	4	464 (+12)	127.56% (+12.66%)	-0.011652	2
4/19/2024	$30.50	$4.994	Call	3	2	-	81 (+0)	127.56% (+11.91%)	0.988374	3
4/19/2024	$31.00	$0.017	Put	507	29	456	1219 (+226)	125.84% (+12.46%)	-0.019981	35
4/19/2024	$31.00	$4.502	Call	10	1	9	341 (+0)	125.84% (+12.39%)	0.98002	3
4/19/2024	$31.50	$0.030	Put	481	182	171	588 (+175)	124.14% (+12.81%)	-0.033042	38
4/19/2024	$31.50	$4.014	Call	1	-	-	394 (+0)	124.14% (+12.81%)	0.966932	1
4/19/2024	$32.00	$0.033	Put	156	13	59	1221 (+562)	112.58% (+2.02%)	-0.039491	54
4/19/2024	$32.00	$3.518	Call	10	3	3	357 (+0)	112.58% (+2.98%)	0.96048	5
4/19/2024	$32.50	$0.038	Put	143	24	60	505 (-10)	101.20% (-7.23%)	-0.048524	56
4/19/2024	$32.50	$3.023	Call	1	-	1	315 (+0)	101.20% (-6.84%)	0.951442	1
4/19/2024	$33.00	$0.045	Put	454	164	98	547 (+168)	89.99% (-19.76%)	-0.061749	95
4/19/2024	$33.00	$2.530	Call	25	24	1	415 (-5)	89.99% (-16.69%)	0.938206	9
4/19/2024	$33.50	$0.060	Put	497	92	84	560 (-28)	80.57% (-25.01%)	-0.086302	89
4/19/2024	$33.50	$2.045	Call	24	17	7	680 (+0)	80.57% (-25.06%)	0.913638	5
4/19/2024	$34.00	$0.080	Put	896	255	269	1994 (+41)	70.25% (-36.87%)	-0.122691	199
4/19/2024	$34.00	$1.565	Call	140	76	62	619 (-3)	70.25% (-34.56%)	0.877232	26
4/19/2024	$34.50	$0.160	Put	1,184	530	479	1767 (+794)	68.77% (-35.45%)	-0.21567	135
4/19/2024	$34.50	$1.145	Call	256	63	102	532 (+7)	68.77% (-35.47%)	0.78423	51
4/19/2024	$35.00	$0.306	Put	981	273	376	2591 (+508)	66.59% (-39.67%)	-0.346886	261
4/19/2024	$35.00	$0.791	Call	2,661	710	1,466	7360 (+28)	68.83% (-35.32%)	0.652994	375
4/19/2024	$35.50	$0.523	Put	634	189	84	1310 (+232)	68.72% (-37.79%)	-0.497216	165
4/19/2024	$35.50	$0.507	Call	1,229	402	514	1385 (+158)	68.72% (-37.06%)	0.502645	294
4/19/2024	$36.00	$0.811	Put	565	57	111	820 (+152)	67.91% (-35.72%)	-0.647968	147
4/19/2024	$36.00	$0.296	Call	778	252	215	1456 (+51)	67.91% (-35.90%)	0.351894	201
4/19/2024	$36.50	$1.189	Put	868	268	262	1847 (+1490)	70.52% (-33.24%)	-0.767789	118
4/19/2024	$36.50	$0.174	Call	883	262	300	809 (+440)	69.15% (-34.61%)	0.232084	163
4/19/2024	$37.00	$1.615	Put	120	32	49	460 (+14)	73.21% (-30.82%)	-0.85369	47
4/19/2024	$37.00	$0.100	Call	1,805	721	712	6106 (+338)	73.21% (-32.21%)	0.146186	220
4/19/2024	$37.50	$2.070	Put	39	35	-	259 (+29)	75.38% (-29.04%)	-0.912452	14
4/19/2024	$37.50	$0.055	Call	652	305	185	1274 (+528)	75.38% (-29.20%)	0.087442	76
4/19/2024	$38.00	$2.550	Put	11	-	-	436 (+3)	80.28% (-24.62%)	-0.943083	2
4/19/2024	$38.00	$0.035	Call	1,229	90	408	2324 (+17)	80.28% (-22.13%)	0.05682	132
4/19/2024	$38.50	$3.055	Put	1	-	1	11 (+8)	94.66% (-10.80%)	-0.944456	1
The #1 Opportunity of the decade? (Ad) It's no wonder the Department of Defense is heavily invested in this technology. And why The Pentagon is pouring $20 billion into it. Click here to learn more >>>
4/19/2024	$38.50	$0.040	Call	170	11	85	1493 (+307)	94.66% (-11.45%)	0.055457	44
4/19/2024	$39.00	$3.530	Put	5	1	1	363 (+3)	89.56% (-16.52%)	-0.974962	4
4/19/2024	$39.00	$0.015	Call	334	41	154	1749 (+12)	89.56% (-17.23%)	0.024987	75
4/19/2024	$39.50	$4.020	Put	1	-	-	3 (+1)	85.68% (-21.09%)	-0.99017	1
4/19/2024	$39.50	$0.005	Call	94	15	2	907 (+865)	85.68% (-21.20%)	0.009811	29
4/19/2024	$40.00	$4.520	Put	45	3	2	86 (+1)	94.38% (-13.11%)	-0.990985	8
4/19/2024	$40.00	$0.005	Call	478	190	186	5390 (+397)	94.38% (-11.91%)	0.009013	101
4/19/2024	$40.50	$0.005	Call	520	218	257	858 (+791)	102.85% (+1.27%)	0.008341	26
4/19/2024	$41.00	$0.005	Call	22	10	-	464 (+413)	111.22% (+2.19%)	0.007819	5
4/19/2024	$41.50	$0.005	Call	93	91	-	203 (+179)	119.33% (+28.38%)	0.007335	5
4/19/2024	$42.00	$6.520	Put	3	-	3	0 (+0)	127.29% (+16.64%)	-0.993092	1
4/19/2024	$42.00	$0.005	Call	7	2	5	568 (+563)	127.29% (+16.68%)	0.006926	3

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 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Alcoa (AA) Options Chain & Prices

AA Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info