Free Trial

Alcoa (AA) Options Chain & Prices

Alcoa logo
$24.46 -0.07 (-0.28%)
Closing price 05/1/2025 03:59 PM Eastern
Extended Trading
$24.46 -0.01 (-0.03%)
As of 05/1/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

AA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$20.00$0.009Put11 - 1163
(+0)
170.50%
(+37.69%)
-0.0120341
5/2/2025$20.50$0.010Put11 - 1
(+0)
154.83%
(+33.29%)
-0.0148171
5/2/2025$21.00$3.443Call43 - 62
(+0)
138.63%
(+28.46%)
0.981734
5/2/2025$22.00$0.015Put29 - 7210
(+6)
105.48%
(+15.13%)
-0.0288096
5/2/2025$22.00$2.447Call81 - 30
(+0)
105.48%
(+15.13%)
0.9711262
5/2/2025$22.50$0.020Put21 - 106
(-1)
90.92%
(+7.64%)
-0.0419232
5/2/2025$23.00$0.036Put17 - 15141
(-1)
80.88%
(+1.28%)
-0.0769442
5/2/2025$23.00$1.468Call1 - - 108
(+0)
80.88%
(+3.22%)
0.9229671
5/2/2025$23.50$0.082Put23103176
(+12)
75.00%
(+2.20%)
-0.1598529
5/2/2025$23.50$1.015Call12 - - 49
(+13)
75.00%
(+2.20%)
0.840021
5/2/2025$24.00$0.187Put50399896
(+40)
71.04%
(+2.49%)
-0.31157414
5/2/2025$24.00$0.620Call41 - 202
(+8)
71.04%
(+2.49%)
0.6883723
5/2/2025$24.50$0.382Put26137336
(+23)
67.23%
(+2.51%)
-0.52347912
5/2/2025$24.50$0.315Call31 - 2168
(+55)
67.23%
(+2.51%)
0.4768213
5/2/2025$25.00$0.694Put1569387
(-20)
64.67%
(+3.69%)
-0.743316
5/2/2025$25.00$0.127Call13569581330
(+4)
62.70%
(+1.72%)
0.25841625
5/2/2025$25.50$1.117Put2 - - 119
(+4)
67.00%
(+6.91%)
-0.8852781
5/2/2025$25.50$0.049Call6464323
(-31)
67.00%
(+6.90%)
0.11901312
5/2/2025$26.00$1.592Put24411148
(+6)
72.97%
(+19.79%)
-0.9484419
5/2/2025$26.00$0.022Call12723108
(-59)
72.96%
(+9.97%)
0.0568889
5/2/2025$26.50$0.012Call1733671
(-5)
80.73%
(+12.67%)
0.03074210
5/2/2025$27.00$0.007Call1112280
(-7)
91.12%
(+16.97%)
0.0182816
5/2/2025$27.50$0.005Call11 - 113688
(+394)
96.89%
(+16.36%)
0.0115485
5/2/2025$28.00$3.577Put4 - - 39
(-1)
104.58%
(+17.76%)
-0.9950291
5/2/2025$28.00$0.003Call20191306
(-3)
104.57%
(+17.76%)
0.0076195
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:AA) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners