Alcoa (AA) Options Chain & Prices

$41.22
+1.07 (+2.67%)
(As of 05/17/2024 ET)

AA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$33.00$0.009Put1 - - 359
(+0)
66.26%
(+4.26%)
-0.0073961
5/24/2024$33.00$8.202Call2 - 225
(-2)
66.26%
(+4.26%)
0.9977271
5/24/2024$34.00$0.013Put2 - - 56
(-10)
61.21%
(+3.71%)
-0.0113182
5/24/2024$34.50$6.705Call7 - - 2
(+0)
58.77%
(+3.42%)
0.9938682
5/24/2024$35.00$0.021Put1 - - 128
(+0)
56.39%
(+3.12%)
-0.0180021
5/24/2024$35.50$0.026Put22 - 83
(+1)
54.08%
(+2.80%)
-0.0230582
5/24/2024$36.00$0.034Put1 - - 149
(+0)
51.85%
(+2.46%)
-0.0298561
5/24/2024$36.50$0.044Put31 - 2154
(-7)
49.70%
(+2.09%)
-0.0390723
5/24/2024$36.50$4.721Call2 - - 14
(+0)
69.02%
(+21.42%)
0.974662
5/24/2024$37.00$0.059Put181632
(-2)
47.65%
(+1.68%)
-0.05165611
5/24/2024$37.00$4.231Call21 - 100
(+0)
47.65%
(+1.68%)
0.9634022
5/24/2024$37.50$0.079Put18 - 465
(-8)
45.72%
(+1.22%)
-0.0689327
5/24/2024$37.50$3.746Call2 - - 23
(+8)
45.72%
(+1.22%)
0.946992
5/24/2024$38.00$0.109Put1,061 - 1,005143
(+4)
43.94%
(+0.70%)
-0.0926529
5/24/2024$38.00$3.270Call214 - 181
(+0)
43.94%
(+0.70%)
0.9232052
5/24/2024$38.50$0.151Put4252044
(+3)
42.35%
(+0.12%)
-0.12513
5/24/2024$38.50$2.806Call191 - 67
(+0)
42.35%
(+0.12%)
0.8898348
5/24/2024$39.00$0.213Put2326460
(+155)
40.99%
(-0.50%)
-0.168414
5/24/2024$39.00$2.362Call811185
(-3)
40.99%
(-0.45%)
0.8443276
5/24/2024$39.50$0.301Put80240231
(+10)
39.90%
(-1.16%)
-0.22490728
5/24/2024$39.50$1.945Call253 - 111
(-29)
39.31%
(-1.75%)
0.7848958
5/24/2024$40.00$0.425Put186338327
(+111)
39.14%
(-1.80%)
-0.29517232
5/24/2024$40.00$1.566Call1475419393
(+36)
39.14%
(-1.80%)
0.7117852
5/24/2024$40.50$0.593Put3417196
(+13)
39.72%
(-1.39%)
-0.37727612
5/24/2024$40.50$1.232Call88141096
(+15)
38.73%
(-2.38%)
0.62765518
5/24/2024$41.00$0.813Put241345199
(+34)
38.69%
(-2.86%)
-0.46638248
5/24/2024$41.00$0.951Call34574153824
(+17)
38.85%
(-2.70%)
0.537512124
5/24/2024$41.50$1.086Put121 - 1
(+0)
38.98%
(-3.22%)
-0.555894
5/24/2024$41.50$0.722Call121192996
(+3)
38.98%
(-3.22%)
0.44788626
5/24/2024$42.00$1.408Put351990
(+0)
39.56%
(-3.56%)
-0.63956916
5/24/2024$42.00$0.543Call72911044491
(+9)
39.37%
(-3.65%)
0.36472972
5/24/2024$42.50$1.773Put1 - - 0
(+0)
40.35%
(-3.61%)
-0.7132351
5/24/2024$42.50$0.407Call2721951159
(+5)
40.35%
(-3.61%)
0.29175821
5/24/2024$43.00$0.304Call1815710859
(+30)
40.57%
(-4.44%)
0.23052136
5/24/2024$43.50$0.228Call66531120
(+9)
42.39%
(-3.71%)
0.18074417
5/24/2024$44.00$3.044Put22 - 0
(+0)
43.54%
(-3.69%)
-0.8655262
5/24/2024$44.00$0.171Call2631515471
(+67)
43.54%
(-3.82%)
0.14114434
5/24/2024$44.50$0.130Call252202 - 6
(+0)
44.73%
(-3.66%)
0.11006810
5/24/2024$45.00$0.098Call86 - 12
(+0)
45.95%
(-3.61%)
0.0858767
5/24/2024$46.00$0.058Call6826216
(+0)
48.40%
(-3.49%)
0.0525846
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.” (Ad)

Man who spotted Apple at $1.49 says: "Buy These 6 AI Stocks."

And these will be the biggest winners
5/24/2024$47.50$0.027Call1 - - 0
(+0)
52.02%
(-3.31%)
0.0257791
5/24/2024$49.00$0.013Call19 - - 0
(+0)
55.47%
(-3.15%)
0.013047
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:AA) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners