Free Trial

Alcoa (AA) Options Chain & Prices

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free AA Stock Alerts
$43.93
+0.73 (+1.69%)
(As of 05:43 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

AA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$35.50$0.017Put11 - 113
(+0)		99.96%
(+44.81%)		-0.0125472
5/31/2024$36.00$0.017Put25 - 22136
(+19)		94.24%
(+42.31%)		-0.0136272
5/31/2024$36.50$0.018Put1 - 1352
(+350)		88.36%
(+39.37%)		-0.014921
5/31/2024$37.00$0.019Put2 - - 76
(+13)		82.94%
(+36.55%)		-0.0163632
5/31/2024$37.50$0.020Put11 - 58
(+45)		77.25%
(+33.12%)		-0.0182981
5/31/2024$38.00$0.021Put76466477
(+2)		71.96%
(+29.76%)		-0.020828
5/31/2024$38.00$5.390Call1 - - 62
(-5)		72.14%
(+29.94%)		0.9792461
5/31/2024$39.00$0.028Put11361323
(+982)		62.70%
(+23.51%)		-0.0298675
5/31/2024$39.00$4.378Call4 - - 301
(+0)		62.55%
(+23.36%)		0.9698662
5/31/2024$39.50$0.036Put5114662
(+12)		58.72%
(+20.67%)		-0.0392097
5/31/2024$40.00$0.049Put7606499209
(+52)		55.71%
(+18.57%)		-0.05329435
5/31/2024$40.00$3.419Call37104180
(-17)		55.71%
(+18.56%)		0.9467389
5/31/2024$40.50$0.072Put202 - 64
(+16)		53.26%
(+16.80%)		-0.07636814
5/31/2024$40.50$2.924Call2 - 1646
(+42)		53.18%
(+16.73%)		0.9226672
5/31/2024$41.00$0.112Put101669345
(+41)		51.35%
(+15.38%)		-0.1132618
5/31/2024$41.00$2.463Call39922419
(+53)		51.35%
(+15.38%)		0.8870214
5/31/2024$41.50$0.174Put1539010247
(+119)		50.01%
(+14.08%)		-0.16487125
5/31/2024$41.50$2.042Call31621451
(+117)		50.06%
(+14.33%)		0.8379719
5/31/2024$42.00$0.268Put1151739314
(+18)		49.09%
(+13.52%)		-0.23430937
5/31/2024$42.00$1.620Call39385242615
(+466)		49.09%
(+13.52%)		0.76666730
5/31/2024$42.50$0.400Put1243055106
(+3)		48.52%
(+12.89%)		-0.31732629
5/31/2024$42.50$1.257Call1766697248
(+33)		48.51%
(+12.87%)		0.68070754
5/31/2024$43.00$0.586Put21210264187
(+1)		48.23%
(+12.38%)		-0.41629549
5/31/2024$43.00$0.945Call547373121629
(+0)		48.22%
(+12.37%)		0.582171117
5/31/2024$43.50$0.839Put112186830
(+17)		48.20%
(+11.99%)		-0.52527838
5/31/2024$43.50$0.688Call3,9892,1641,17875
(+21)		46.33%
(+10.11%)		0.478381786
5/31/2024$44.00$1.127Put55 - 2355
(+6)		48.40%
(+11.71%)		-0.62300537
5/31/2024$44.00$0.494Call301981681727
(+53)		48.45%
(+11.76%)		0.38165294
5/31/2024$44.50$1.490Put1 - 13
(+0)		48.82%
(+11.55%)		-0.7182921
5/31/2024$44.50$0.341Call57153338
(+9)		48.80%
(+11.53%)		0.29077330
5/31/2024$45.00$1.883Put1 - 16
(+0)		49.39%
(+11.45%)		-0.7948941
5/31/2024$45.00$0.230Call932541203
(+65)		49.36%
(+11.43%)		0.21429535
5/31/2024$45.50$0.150Call27511403549
(+3525)		50.09%
(+11.41%)		0.15134324
5/31/2024$46.00$0.100Call23155370
(+10)		50.88%
(+11.37%)		0.107669
5/31/2024$46.50$0.064Call9 - 66
(+0)		51.90%
(+11.44%)		0.0732976
5/31/2024$47.00$0.043Call2019 - 98
(+8)		53.06%
(+11.48%)		0.0515242
5/31/2024$47.50$0.029Call67165314
(+0)		54.71%
(+11.80%)		0.0358536
5/31/2024$48.00$0.022Call211229
(+100)		56.71%
(+12.22%)		0.026842
5/31/2024$49.00$0.015Call10 - 102
(+0)		62.71%
(+14.37%)		0.0175013
5/31/2024$49.50$0.013Call622300
(+0)		66.13%
(+15.62%)		0.01550711
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
5/31/2024$50.00$0.013Call50 - 501657
(+0)		69.92%
(+17.15%)		0.01411715
5/31/2024$52.00$0.012Call54 - 391
(+0)		85.51%
(+23.54%)		0.0110074
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 5/29/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bitcoin’s Biggest Year Yet
Paradigm Press
Write this ticker symbol down…
StocksToTrade
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
Bill Gates is all about this tiny $2 stock
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Next President (Not Trump. Not Biden.)
The Freeport Society