Free Trial

Alcoa (AA) Options Chain & Prices

→ The Department of Defense Has a New Drone Contractor (From The Tomorrow Investor) (Ad)
Free AA Stock Alerts
$37.12
-0.24 (-0.64%)
(As of 05/10/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

AA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$30.00$0.014Put99 - 993886
(-5)		69.62%
(-0.36%)		-0.0114833
5/17/2024$30.00$7.227Call171132715
(-5)		69.62%
(-0.36%)		0.9884077
5/17/2024$32.00$0.034Put1 - 1686
(+540)		58.46%
(-0.94%)		-0.0289871
5/17/2024$33.00$0.057Put15 - - 2070
(-39)		53.50%
(-1.25%)		-0.0494051
5/17/2024$33.00$4.274Call7 - - 18
(+0)		53.50%
(-1.25%)		0.950533
5/17/2024$33.50$0.076Put154 - 614
(+5)		51.23%
(-1.41%)		-0.0655626
5/17/2024$34.00$0.103Put51 - 3125
(-7)		49.12%
(-1.57%)		-0.0877515
5/17/2024$34.00$3.321Call961381
(-2)		49.12%
(-1.57%)		0.9122574
5/17/2024$34.50$0.143Put1,547141,530174
(+7)		47.21%
(-1.73%)		-0.11807366
5/17/2024$34.50$2.861Call44 - 287
(+0)		47.21%
(-1.73%)		0.8822
5/17/2024$35.00$0.199Put251287548
(+45)		45.54%
(-1.88%)		-0.15893211
5/17/2024$35.00$2.418Call10461107399
(-78)		45.54%
(-1.88%)		0.84123831
5/17/2024$35.50$0.281Put512413775
(+26)		44.16%
(-2.00%)		-0.21254621
5/17/2024$35.50$2.000Call72 - 242
(-1)		44.16%
(-2.00%)		0.787773
5/17/2024$36.00$0.395Put771416685
(+5)		43.11%
(-2.10%)		-0.2800326
5/17/2024$36.00$1.615Call6416414
(-20)		43.08%
(-2.13%)		0.72050911
5/17/2024$36.50$0.552Put2314183646
(+128)		42.95%
(-1.63%)		-0.36025128
5/17/2024$36.50$1.272Call20 - 6446
(-14)		42.41%
(-2.16%)		0.64059814
5/17/2024$37.00$0.759Put18515812432
(+50)		42.08%
(-2.18%)		-0.44916537
5/17/2024$37.00$0.978Call116419616
(+5)		42.08%
(-2.18%)		0.55208847
5/17/2024$37.50$1.019Put76141402
(+13)		42.11%
(-2.15%)		-0.54051426
5/17/2024$37.50$0.738Call16968185688
(-5)		42.11%
(-2.15%)		0.46123333
5/17/2024$38.00$1.329Put50 - - 180
(-1)		42.43%
(-2.10%)		-0.6277055
5/17/2024$38.00$0.547Call1,0712497892371
(+11)		42.43%
(-2.09%)		0.37461776
5/17/2024$38.50$0.402Call32102464
(+264)		43.00%
(-1.18%)		0.29722618
5/17/2024$39.00$2.076Put6 - - 64
(+10)		43.75%
(-1.93%)		-0.7719682
5/17/2024$39.00$0.293Call36920768505
(+37)		43.75%
(-1.93%)		0.23161939
5/17/2024$39.50$0.213Call732039125
(+31)		44.63%
(-1.84%)		0.17816811
5/17/2024$40.00$2.941Put10 - 10393
(-1)		45.61%
(-1.75%)		-0.8690034
5/17/2024$40.00$0.155Call1676838233
(+6)		45.61%
(-1.75%)		0.13585123
5/17/2024$40.50$0.113Call106 - 96106
(+3)		46.64%
(-1.66%)		0.1030178
5/17/2024$42.00$0.044Call42534180258
(+0)		49.89%
(-1.45%)		0.0443818
5/17/2024$43.00$0.024Call1 - 1370
(+1)		52.05%
(-1.34%)		0.0253571
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 5/13/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Protect Your Bank Account Before It’s Too Late
Weiss Ratings