$34.40
-2.85-7.65%
At close: -
$34.40
0.000.00%
After Hours: 7:46 PM EDT
Comments
Loading...
Alcoa (NYSE:AA) Stock, Option Chain
Option chain shows key data for Alcoa's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Alcoa.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price16.45Feb 21, 2025
Change
1.056.82%
Bid14.3
Ask15.1
volume1
Intrest4
Strike
20
20
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest24
Last Price14.15Feb 18, 2025
Change
00%
Bid11.8
Ask12
volume0
Intrest18
Strike
22.5
22.5
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.02
volume2
Intrest6
Last Price11.85Feb 20, 2025
Change
00%
Bid8.45
Ask10.35
volume0
Intrest7
Strike
25
25
Last Price0.04Feb 21, 2025
Change
00%
Bid-
Ask2.89
volume2
Intrest681
Last Price8Feb 21, 2025
Change
1.3414.35%
Bid7.3
Ask7.5
volume3
Intrest10
Strike
27
27
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask2.89
volume0
Intrest2
Last Price7.07Feb 21, 2025
Change
1.3415.93%
Bid6.3
Ask6.45
volume7
Intrest13
Strike
28
28
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest2
Last Price7.62Feb 21, 2025
Change
0.233.11%
Bid5.25
Ask6.4
volume4
Intrest5
Strike
29
29
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Last Price4.2Feb 21, 2025
Change
2.2634.98%
Bid4.3
Ask4.5
volume19
Intrest83
Strike
30
30
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.05
volume1
Intrest8278
Last Price5.9Feb 21, 2025
Change
0.47.27%
Bid2.93
Ask4.7
volume5
Intrest2
Strike
30.5
30.5
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price5.68Feb 21, 2025
Change
0.244.41%
Bid3.3
Ask4
volume3
Intrest7
Strike
31
31
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest339
Last Price4.9Feb 21, 2025
Change
0.254.85%
Bid2.8
Ask3.65
volume1
Intrest25
Strike
31.5
31.5
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest264
Last Price3.65Feb 21, 2025
Change
1.1523.96%
Bid2.3
Ask2.62
volume15
Intrest23
Strike
32
32
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest2065
Last Price1.56Feb 21, 2025
Change
2.6562.95%
Bid1.79
Ask1.96
volume9
Intrest6
Strike
32.5
32.5
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest31
Last Price2.43Feb 21, 2025
Change
1.4437.21%
Bid1.15
Ask1.46
volume6
Intrest76
Strike
33
33
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.08
volume160
Intrest691
Last Price3.95Feb 20, 2025
Change
00%
Bid0.8
Ask0.98
volume0
Intrest25
Strike
33.5
33.5
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask1.27
volume4
Intrest33
Last Price0.39Feb 21, 2025
Change
3.0688.7%
Bid0.21
Ask0.62
volume78
Intrest94
Strike
34
34
Last Price0.05Feb 21, 2025
Change
0.03150%
Bid-
Ask0.17
volume1126
Intrest2354
Last Price1.64Feb 21, 2025
Change
0.523.36%
Bid-
Ask0.04
volume8
Intrest251
Strike
34.5
34.5
Last Price0.44Feb 21, 2025
Change
0.422100%
Bid0.07
Ask0.15
volume107
Intrest286
Last Price0.06Feb 21, 2025
Change
2.2497.39%
Bid-
Ask0.01
volume71
Intrest930
Strike
35
35
Last Price0.72Feb 21, 2025
Change
0.73500%
Bid0.42
Ask0.85
volume3859
Intrest3555
Last Price0.03Feb 21, 2025
Change
1.3597.83%
Bid-
Ask0.09
volume202
Intrest223
Strike
35.5
35.5
Last Price1.37Feb 21, 2025
Change
1.333325%
Bid1.06
Ask1.16
volume285
Intrest453
Last Price0.01Feb 21, 2025
Change
0.8898.88%
Bid-
Ask0.01
volume237
Intrest575
Strike
36
36
Last Price1.92Feb 21, 2025
Change
1.852642.86%
Bid1.4
Ask1.64
volume167
Intrest995
Last Price0.01Feb 21, 2025
Change
0.8398.81%
Bid-
Ask0.01
volume159
Intrest2776
Strike
36.5
36.5
Last Price2.32Feb 21, 2025
Change
2.181557.14%
Bid2.06
Ask2.18
volume150
Intrest306
Last Price0.01Feb 21, 2025
Change
0.5798.28%
Bid-
Ask0.01
volume190
Intrest656
Strike
37
37
Last Price2.66Feb 21, 2025
Change
2.36786.67%
Bid2.54
Ask2.66
volume106
Intrest240
Last Price0.01Feb 21, 2025
Change
0.396.77%
Bid-
Ask0.01
volume82
Intrest868
Strike
37.5
37.5
Last Price3.35Feb 21, 2025
Change
2.51298.81%
Bid3.05
Ask3.2
volume100
Intrest184
Last Price0.01Feb 21, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume330
Intrest5329
Strike
38
38
Last Price3.87Feb 21, 2025
Change
2.89294.9%
Bid3.55
Ask3.65
volume24
Intrest146
Last Price0.01Feb 21, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume6
Intrest637
Strike
38.5
38.5
Last Price2.02Feb 20, 2025
Change
00%
Bid4.05
Ask6.15
volume0
Intrest498
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.2
volume7
Intrest716
Strike
39
39
Last Price4.99Feb 21, 2025
Change
2.4999.6%
Bid3.9
Ask4.7
volume38
Intrest167
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest358
Strike
39.5
39.5
Last Price4.07Feb 21, 2025
Change
0.9229.21%
Bid4.05
Ask6.5
volume7
Intrest30
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume24
Intrest5999
Strike
40
40
Last Price5.8Feb 21, 2025
Change
2.6684.71%
Bid5.15
Ask6.5
volume53
Intrest756
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest103
Strike
40.5
40.5
Last Price3.05Feb 20, 2025
Change
00%
Bid5.7
Ask8.1
volume0
Intrest8
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest208
Strike
41
41
Last Price4.55Feb 21, 2025
Change
0.255.21%
Bid6.55
Ask7.1
volume1
Intrest1
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest47
Strike
41.5
41.5
Last Price4.45Jan 23, 2025
Change
00%
Bid6.9
Ask8.35
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.03
volume2
Intrest420
Strike
42
42
Last Price5.5Feb 12, 2025
Change
00%
Bid6.65
Ask8.65
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.04
volume1
Intrest136
Strike
42.5
42.5
Last Price6.05Feb 21, 2025
Change
0.69.02%
Bid7.1
Ask9.15
volume4
Intrest2
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest58
Strike
43
43
Last Price-
Change
-
Bid8.55
Ask9.4
volume0
Intrest0
Last Price0.06Feb 10, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest48
Strike
43.5
43.5
Last Price7.05Feb 21, 2025
Change
0.67.84%
Bid8.1
Ask9.85
volume1
Intrest2
Last Price0.08Feb 12, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest35
Strike
44
44
Last Price7.3Feb 20, 2025
Change
00%
Bid9.55
Ask10.15
volume0
Intrest4
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest17
Strike
44.5
44.5
Last Price7.8Feb 20, 2025
Change
00%
Bid8.85
Ask10.2
volume0
Intrest5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3297
Strike
45
45
Last Price8.15Feb 20, 2025
Change
00%
Bid10.55
Ask11
volume0
Intrest1
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest61
Strike
45.5
45.5
Last Price8.1Feb 10, 2025
Change
00%
Bid10.4
Ask11.2
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest73
Strike
46
46
Last Price8.8Feb 10, 2025
Change
00%
Bid11.15
Ask11.7
volume0
Intrest0
Last Price0.03Feb 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest34
Strike
47
47
Last Price9.8Feb 10, 2025
Change
00%
Bid11.1
Ask13.1
volume0
Intrest0
Last Price0.03Feb 07, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest9
Strike
48
48
Last Price10.8Feb 10, 2025
Change
00%
Bid12.5
Ask14.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
49
49
Last Price12.55Feb 21, 2025
Change
0.756.36%
Bid14.15
Ask14.7
volume1
Intrest0
Last Price0.03Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3425
Strike
50
50
Last Price13.6Feb 18, 2025
Change
00%
Bid14.65
Ask16.05
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4283
Strike
55
55
Last Price17.8Feb 10, 2025
Change
00%
Bid19.85
Ask20.75
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest59
Strike
60
60
Last Price24.2Feb 21, 2025
Change
0.31.26%
Bid24.75
Ask26.6
volume2
Intrest0
Last Price0.02Feb 11, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest87
Strike
65
65
Last Price21.2Dec 09, 2024
Change
00%
Bid29
Ask32.7
volume0
Intrest0