$38.44
-0.02-0.05%
At close: -
$38.10
-0.34-0.88%
After Hours: 6:35 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 Price-
Change
-
Bid18.3
Ask19.5
volume0
Intrest0
Strike
20
20
Last Price0.11Dec 16, 2024
Change
00%
Bid-
Ask0.36
volume0
Intrest11
Last Price-
Change
-
Bid14.15
Ask17
volume0
Intrest0
Strike
22.5
22.5
Last Price0.22Oct 08, 2024
Change
00%
Bid-
Ask0.36
volume0
Intrest5
Last Price14.68Dec 11, 2024
Change
00%
Bid13
Ask13.9
volume0
Intrest35
Strike
25
25
Last Price0.02Dec 12, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest144
Last Price8.8Dec 16, 2024
Change
00%
Bid8.35
Ask9.35
volume0
Intrest56
Strike
30
30
Last Price0.01Dec 17, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume4
Intrest875
Last Price-
Change
-
Bid6.6
Ask8.35
volume0
Intrest0
Strike
31
31
Last Price0.01Dec 17, 2024
Change
-
Bid-
Ask0.21
volume350
Intrest0
Last Price6.7Dec 17, 2024
Change
-
Bid6.15
Ask7.1
volume1
Intrest0
Strike
32
32
Last Price0.02Dec 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest62
Last Price5.7Dec 17, 2024
Change
-
Bid4.85
Ask6.6
volume1
Intrest0
Strike
33
33
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest788
Last Price5.32Dec 12, 2024
Change
00%
Bid2.62
Ask5.45
volume0
Intrest1
Strike
34
34
Last Price0.04Dec 13, 2024
Change
00%
Bid0.01
Ask0.14
volume0
Intrest1
Last Price3.82Dec 17, 2024
Change
0.349.77%
Bid3.35
Ask4.55
volume2
Intrest319
Strike
35
35
Last Price0.05Dec 17, 2024
Change
0.0228.57%
Bid0.03
Ask0.06
volume36
Intrest5101
Last Price2.6Dec 17, 2024
Change
0.4414.47%
Bid2.46
Ask2.89
volume2
Intrest10
Strike
36
36
Last Price0.22Dec 17, 2024
Change
0.0746.67%
Bid0.07
Ask0.14
volume31
Intrest585
Last Price1.4Dec 17, 2024
Change
0.8136.65%
Bid1.57
Ask2.01
volume20
Intrest61
Strike
37
37
Last Price0.31Dec 17, 2024
Change
0.0513.89%
Bid0.22
Ask0.32
volume88
Intrest314
Last Price0.92Dec 17, 2024
Change
0.1614.81%
Bid0.98
Ask1.11
volume78
Intrest50
Strike
38
38
Last Price0.61Dec 17, 2024
Change
0.1418.67%
Bid0.47
Ask0.65
volume344
Intrest555
Last Price0.79Dec 17, 2024
Change
0.0910.23%
Bid0.71
Ask0.93
volume582
Intrest1006
Strike
38.5
38.5
Last Price1.2Dec 17, 2024
Change
0.2323.71%
Bid0.62
Ask0.88
volume36
Intrest433
Last Price0.66Dec 17, 2024
Change
0.0610%
Bid0.49
Ask0.6
volume445
Intrest148
Strike
39
39
Last Price0.94Dec 17, 2024
Change
0.3124.8%
Bid1.02
Ask1.15
volume15
Intrest200
Last Price0.37Dec 17, 2024
Change
0.1326%
Bid0.33
Ask0.42
volume23
Intrest254
Strike
39.5
39.5
Last Price1.27Dec 17, 2024
Change
0.3320.63%
Bid1.31
Ask1.57
volume14
Intrest318
Last Price0.25Dec 17, 2024
Change
0.128.57%
Bid0.21
Ask0.3
volume156
Intrest1992
Strike
40
40
Last Price1.56Dec 17, 2024
Change
0.4422%
Bid1.56
Ask1.99
volume802
Intrest4082
Last Price0.23Dec 17, 2024
Change
0.0414.81%
Bid0.13
Ask0.22
volume26
Intrest193
Strike
40.5
40.5
Last Price2.27Dec 16, 2024
Change
00%
Bid1.97
Ask2.33
volume0
Intrest78
Last Price0.12Dec 17, 2024
Change
0.0529.41%
Bid0.11
Ask0.15
volume45
Intrest273
Strike
41
41
Last Price2.41Dec 17, 2024
Change
0.114.78%
Bid2.49
Ask2.81
volume3
Intrest126
Last Price0.1Dec 17, 2024
Change
0.0216.67%
Bid0.08
Ask0.12
volume44
Intrest321
Strike
41.5
41.5
Last Price3.37Dec 17, 2024
Change
0.226.98%
Bid2.81
Ask3.45
volume8
Intrest100
Last Price0.09Dec 17, 2024
Change
00%
Bid0.06
Ask0.08
volume23
Intrest535
Strike
42
42
Last Price3.4Dec 17, 2024
Change
0.359.33%
Bid3.2
Ask3.7
volume1
Intrest366
Last Price0.07Dec 17, 2024
Change
0.0222.22%
Bid0.04
Ask0.07
volume2
Intrest176
Strike
42.5
42.5
Last Price3.99Dec 17, 2024
Change
0.246.4%
Bid3.25
Ask4.65
volume2537
Intrest10566
Last Price0.04Dec 17, 2024
Change
00%
Bid0.01
Ask0.24
volume46
Intrest290
Strike
43
43
Last Price4.78Dec 17, 2024
Change
0.132.8%
Bid4
Ask4.7
volume8
Intrest446
Last Price0.06Dec 17, 2024
Change
0.0250%
Bid0.01
Ask0.26
volume1
Intrest163
Strike
43.5
43.5
Last Price4.65Dec 16, 2024
Change
00%
Bid5
Ask5.8
volume0
Intrest60
Last Price0.04Dec 17, 2024
Change
0.0120%
Bid0.01
Ask0.14
volume4
Intrest152
Strike
44
44
Last Price5.35Dec 17, 2024
Change
0.335.81%
Bid4.55
Ask6.6
volume1
Intrest337
Last Price0.03Dec 17, 2024
Change
0.1381.25%
Bid-
Ask0.13
volume1
Intrest537
Strike
44.5
44.5
Last Price5.85Dec 17, 2024
Change
0.142.45%
Bid5
Ask6.4
volume1
Intrest98
Last Price0.01Dec 17, 2024
Change
0.0150%
Bid-
Ask0.03
volume1
Intrest9139
Strike
45
45
Last Price6.45Dec 16, 2024
Change
00%
Bid5.95
Ask6.65
volume0
Intrest2798
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest149
Strike
45.5
45.5
Last Price6.68Dec 11, 2024
Change
00%
Bid6.05
Ask8.5
volume0
Intrest90
Last Price0.02Dec 17, 2024
Change
00%
Bid-
Ask0.02
volume11
Intrest363
Strike
46
46
Last Price4.96Dec 10, 2024
Change
00%
Bid6.35
Ask9
volume0
Intrest1
Last Price0.02Dec 17, 2024
Change
00%
Bid-
Ask0.22
volume4
Intrest470
Strike
46.5
46.5
Last Price6.68Dec 11, 2024
Change
00%
Bid7
Ask8.95
volume0
Intrest288
Last Price0.01Dec 17, 2024
Change
0.0150%
Bid-
Ask0.06
volume2
Intrest98
Strike
47
47
Last Price7.17Dec 11, 2024
Change
00%
Bid7.9
Ask9.1
volume0
Intrest2
Last Price0.02Dec 13, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest127
Strike
47.5
47.5
Last Price6.76Dec 10, 2024
Change
00%
Bid8
Ask10.55
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
0.0150%
Bid-
Ask0.21
volume340
Intrest143
Strike
48
48
Last Price10.13Dec 17, 2024
Change
1.0311.32%
Bid9.3
Ask9.75
volume22
Intrest167
Last Price0.03Dec 11, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest17
Strike
48.5
48.5
Last Price3.9Dec 02, 2024
Change
00%
Bid8.9
Ask11.1
volume0
Intrest47
Last Price0.08Dec 11, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest31
Strike
49
49
Last Price3.95Nov 27, 2024
Change
00%
Bid9.3
Ask10.95
volume0
Intrest0
Last Price0.15Dec 09, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest23
Strike
49.5
49.5
Last Price6.25Dec 09, 2024
Change
00%
Bid10.9
Ask12.15
volume0
Intrest0
Last Price0.03Dec 17, 2024
Change
0.02200%
Bid-
Ask0.03
volume8
Intrest7046
Strike
50
50
Last Price10.8Dec 13, 2024
Change
00%
Bid10.35
Ask12.65
volume0
Intrest6
Last Price0.09Dec 09, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest105
Strike
51
51
Last Price11.15Dec 11, 2024
Change
00%
Bid11.6
Ask12.95
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest85
Strike
52
52
Last Price12.1Dec 11, 2024
Change
00%
Bid12.95
Ask14
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest52
Strike
53
53
Last Price10.35Dec 06, 2024
Change
00%
Bid13.35
Ask15.25
volume0
Intrest0
Last Price0.11Nov 27, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest3
Strike
54
54
Last Price-
Change
-
Bid14.5
Ask15.85
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1423
Strike
55
55
Last Price15.8Dec 13, 2024
Change
00%
Bid15.65
Ask17.35
volume0
Intrest1
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest3256
Strike
60
60
Last Price15.8Nov 15, 2024
Change
00%
Bid20.5
Ask22.3
volume0
Intrest0