QQQ   314.60 (+0.60%)
AAPL   161.77 (+0.62%)
MSFT   282.23 (+0.61%)
META   206.54 (+0.58%)
GOOGL   100.61 (-0.77%)
AMZN   101.44 (+1.19%)
TSLA   195.73 (+0.95%)
NVDA   272.60 (+1.02%)
NIO   10.44 (+6.21%)
BABA   103.51 (+3.59%)
AMD   97.93 (+1.91%)
T   19.04 (+0.21%)
F   12.28 (+1.91%)
MU   62.87 (-1.05%)
CGC   1.77 (-2.21%)
GE   94.13 (+0.07%)
DIS   97.94 (+1.10%)
AMC   4.92 (-1.60%)
PFE   40.29 (+0.10%)
PYPL   74.20 (+0.03%)
NFLX   336.94 (+1.48%)
QQQ   314.60 (+0.60%)
AAPL   161.77 (+0.62%)
MSFT   282.23 (+0.61%)
META   206.54 (+0.58%)
GOOGL   100.61 (-0.77%)
AMZN   101.44 (+1.19%)
TSLA   195.73 (+0.95%)
NVDA   272.60 (+1.02%)
NIO   10.44 (+6.21%)
BABA   103.51 (+3.59%)
AMD   97.93 (+1.91%)
T   19.04 (+0.21%)
F   12.28 (+1.91%)
MU   62.87 (-1.05%)
CGC   1.77 (-2.21%)
GE   94.13 (+0.07%)
DIS   97.94 (+1.10%)
AMC   4.92 (-1.60%)
PFE   40.29 (+0.10%)
PYPL   74.20 (+0.03%)
NFLX   336.94 (+1.48%)
QQQ   314.60 (+0.60%)
AAPL   161.77 (+0.62%)
MSFT   282.23 (+0.61%)
META   206.54 (+0.58%)
GOOGL   100.61 (-0.77%)
AMZN   101.44 (+1.19%)
TSLA   195.73 (+0.95%)
NVDA   272.60 (+1.02%)
NIO   10.44 (+6.21%)
BABA   103.51 (+3.59%)
AMD   97.93 (+1.91%)
T   19.04 (+0.21%)
F   12.28 (+1.91%)
MU   62.87 (-1.05%)
CGC   1.77 (-2.21%)
GE   94.13 (+0.07%)
DIS   97.94 (+1.10%)
AMC   4.92 (-1.60%)
PFE   40.29 (+0.10%)
PYPL   74.20 (+0.03%)
NFLX   336.94 (+1.48%)
QQQ   314.60 (+0.60%)
AAPL   161.77 (+0.62%)
MSFT   282.23 (+0.61%)
META   206.54 (+0.58%)
GOOGL   100.61 (-0.77%)
AMZN   101.44 (+1.19%)
TSLA   195.73 (+0.95%)
NVDA   272.60 (+1.02%)
NIO   10.44 (+6.21%)
BABA   103.51 (+3.59%)
AMD   97.93 (+1.91%)
T   19.04 (+0.21%)
F   12.28 (+1.91%)
MU   62.87 (-1.05%)
CGC   1.77 (-2.21%)
GE   94.13 (+0.07%)
DIS   97.94 (+1.10%)
AMC   4.92 (-1.60%)
PFE   40.29 (+0.10%)
PYPL   74.20 (+0.03%)
NFLX   336.94 (+1.48%)
NYSE:AA

Alcoa - AA Options Chain & Prices

$41.70
+0.76 (+1.86%)
(As of 03/30/2023 02:09 PM ET)
Add
Compare
Today's Range
$41.38
▼
$42.89
50-Day Range
$39.15
▼
$55.52
52-Week Range
$33.55
▼
$93.99
Volume
3.37 million shs
Average Volume
5.29 million shs
Market Capitalization
$7.44 billion
P/E Ratio
N/A
Dividend Yield
0.96%
Price Target
$50.00

AA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/31/2023$33.50$7.439Call2 - 20
(+0)		121.09%
(+26.85%)		0.9880642
3/31/2023$34.50$0.010Put1 - 13772
(+3655)		99.83%
(+29.10%)		-0.0099521
3/31/2023$35.00$0.010Put12 - - 2783
(-11)		92.23%
(+13.10%)		-0.0106952
3/31/2023$35.50$0.010Put1 - - 45
(-5)		84.85%
(+10.98%)		-0.011551
3/31/2023$36.00$0.015Put11 - 238
(+25)		81.99%
(+10.64%)		-0.0170281
3/31/2023$36.50$0.025Put1 - - 51
(-3)		80.71%
(+10.46%)		-0.0270021
3/31/2023$36.50$4.450Call22 - 1
(+0)		80.71%
(+10.46%)		0.973021
3/31/2023$37.00$0.025Put61 - 479
(-9)		72.41%
(+4.17%)		-0.0297284
3/31/2023$37.50$0.045Put2 - 1646
(+324)		71.84%
(+5.20%)		-0.0495992
3/31/2023$38.00$0.065Put84 - 210
(+3)		68.33%
(+3.32%)		-0.0706367
3/31/2023$38.00$2.979Call44 - 24
(+0)		68.31%
(+3.30%)		0.9293311
3/31/2023$38.50$0.095Put45718396
(+228)		64.73%
(+1.16%)		-0.10076416
3/31/2023$39.00$0.150Put3474786
(+25)		63.27%
(+1.85%)		-0.14899318
3/31/2023$39.00$2.075Call2710150
(+0)		63.27%
(+0.84%)		0.85115
3/31/2023$39.50$0.230Put35188230
(+110)		61.29%
(+0.09%)		-0.21352320
3/31/2023$39.50$1.654Call4 - - 33
(+3)		61.29%
(+0.35%)		0.7865652
3/31/2023$40.00$0.353Put821811726
(+11)		60.19%
(-0.05%)		-0.29847323
3/31/2023$40.00$1.277Call842263
(+13)		60.19%
(-0.09%)		0.7016817
3/31/2023$40.50$0.514Put642012295
(+1)		58.42%
(-1.09%)		-0.39733525
3/31/2023$40.50$0.940Call672041206
(+5)		58.42%
(-1.09%)		0.60301923
3/31/2023$41.00$0.737Put336 - 170
(-25)		57.47%
(-1.47%)		-0.50854116
3/31/2023$41.00$0.663Call1011741451
(+71)		57.47%
(-1.47%)		0.49197931
3/31/2023$41.50$1.025Put1943155
(+1)		56.65%
(-2.32%)		-0.62334111
3/31/2023$41.50$0.440Call511917291
(+12)		55.74%
(-3.23%)		0.3774226
3/31/2023$42.00$1.365Put4918 - 196
(+0)		56.17%
(-2.72%)		-0.72674211
3/31/2023$42.00$0.280Call40247849
(+195)		56.17%
(-2.72%)		0.27429224
3/31/2023$42.50$1.762Put20 - 1052
(+20)		56.55%
(-1.71%)		-0.8105932
3/31/2023$42.50$0.175Call173999968
(+185)		56.55%
(-1.70%)		0.19049727
3/31/2023$43.00$2.186Put2210 - 55
(+0)		57.50%
(-1.05%)		-0.871596
3/31/2023$43.00$0.110Call4074314
(+55)		56.92%
(-3.70%)		0.13003216
3/31/2023$43.50$0.065Call12102436
(+204)		58.07%
(-1.22%)		0.0836245
3/31/2023$44.00$3.133Put11 - 81
(-1)		61.19%
(+0.56%)		-0.9429141
3/31/2023$44.00$0.045Call1231335
(+22)		61.19%
(+0.56%)		0.0588139
3/31/2023$44.50$0.025Call4 - 459
(+1)		61.37%
(-0.90%)		0.0354521
3/31/2023$45.00$4.113Put311 - 252
(-16)		67.99%
(+3.43%)		-0.969755
3/31/2023$45.00$0.025Call1431137281
(-7)		68.00%
(+3.44%)		0.0325118
3/31/2023$46.00$0.010Call12 - 10221
(-13)		70.58%
(+1.68%)		0.0141153
3/31/2023$46.50$5.600Put102 - - 146
(-2)		76.15%
(+2.27%)		-0.98926214
3/31/2023$47.00$6.096Put5027114
(-11)		75.00%
(-0.25%)		-0.9956378
3/31/2023$47.00$0.005Call6010 - 201
(+38)		75.01%
(-0.25%)		0.0072014
3/31/2023$47.50$6.600Put25 - - 60
(+0)		86.92%
(+11.04%)		-0.9904572
3/31/2023$49.00$8.096Put8 - 878
(+0)		94.52%
(-10.47%)		-0.9964441
3/31/2023$49.50$8.600Put11 - - 11
(+0)		107.36%
(+14.96%)		-0.9920751
End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:AA) was last updated on 3/30/2023 by MarketBeat.com Staff