$39.53
0.621.59%
At close: -
$39.50
-0.03-0.08%
After Hours: Jan 17, 7:26 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
-
Bid12.75
Ask16.35
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid13.15
Ask16.55
volume0
Intrest0
Strike
25
25
Last Price0.34Jan 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price13.45Jan 16, 2025
Change
00%
Bid13.85
Ask14.15
volume0
Intrest44
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid12.95
Ask14.9
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid12.6
Ask14.15
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid11.45
Ask14.5
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price12.2Jan 17, 2025
Change
3.134.07%
Bid11.3
Ask12.45
volume5
Intrest6
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid10.5
Ask11.8
volume0
Intrest0
Strike
28
28
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Last Price-
Change
-
Bid8.5
Ask11.9
volume0
Intrest0
Strike
28.5
28.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price-
Change
-
Bid10.25
Ask10.8
volume0
Intrest0
Strike
29
29
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest62
Last Price-
Change
-
Bid9
Ask10.2
volume0
Intrest0
Strike
29.5
29.5
Last Price0.01Jan 17, 2025
Change
-
Bid-
Ask0.01
volume8
Intrest0
Last Price8.6Dec 24, 2024
Change
00%
Bid8.55
Ask10.2
volume0
Intrest0
Strike
30
30
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.02
volume217
Intrest72
Last Price5.4Jan 08, 2025
Change
00%
Bid8
Ask10.2
volume0
Intrest2
Strike
30.5
30.5
Last Price0.11Jan 17, 2025
Change
00%
Bid-
Ask0.23
volume8
Intrest7
Last Price-
Change
-
Bid7.5
Ask8.7
volume0
Intrest0
Strike
31
31
Last Price0.12Jan 17, 2025
Change
0.07140%
Bid-
Ask0.08
volume3
Intrest4776
Last Price-
Change
-
Bid6.7
Ask10.35
volume0
Intrest0
Strike
31.5
31.5
Last Price0.05Jan 17, 2025
Change
0.0266.67%
Bid0.03
Ask0.31
volume9
Intrest17
Last Price6.6Jan 16, 2025
Change
00%
Bid7.35
Ask8.1
volume0
Intrest38
Strike
32
32
Last Price0.04Jan 17, 2025
Change
0.0342.86%
Bid0.01
Ask0.96
volume15
Intrest51
Last Price5.81Jan 15, 2025
Change
00%
Bid6.85
Ask7.7
volume0
Intrest3
Strike
32.5
32.5
Last Price0.1Jan 17, 2025
Change
00%
Bid-
Ask0.2
volume3
Intrest1
Last Price4.05Jan 14, 2025
Change
00%
Bid6.05
Ask7.2
volume0
Intrest6
Strike
33
33
Last Price0.06Jan 17, 2025
Change
0.0225%
Bid-
Ask0.09
volume106
Intrest115
Last Price4.2Jan 15, 2025
Change
00%
Bid5.05
Ask6.5
volume0
Intrest1
Strike
33.5
33.5
Last Price0.06Jan 17, 2025
Change
0.4488%
Bid0.03
Ask0.11
volume4
Intrest81
Last Price2.8Jan 10, 2025
Change
00%
Bid5.5
Ask5.8
volume0
Intrest16
Strike
34
34
Last Price0.1Jan 17, 2025
Change
0.0323.08%
Bid0.05
Ask0.14
volume5
Intrest262
Last Price-
Change
-
Bid4.3
Ask5.55
volume0
Intrest0
Strike
34.5
34.5
Last Price0.12Jan 17, 2025
Change
0.0633.33%
Bid0.11
Ask0.18
volume8
Intrest29
Last Price4.65Jan 17, 2025
Change
0.4310.19%
Bid4.1
Ask5.3
volume11
Intrest41
Strike
35
35
Last Price0.16Jan 17, 2025
Change
0.0627.27%
Bid0.15
Ask0.18
volume54
Intrest188
Last Price4.39Jan 17, 2025
Change
0.7420.27%
Bid2.86
Ask5.6
volume5
Intrest21
Strike
35.5
35.5
Last Price0.23Jan 17, 2025
Change
0.0311.54%
Bid0.16
Ask0.26
volume78
Intrest206
Last Price3.9Jan 17, 2025
Change
0.514.71%
Bid3.8
Ask4.15
volume11
Intrest51
Strike
36
36
Last Price0.28Jan 17, 2025
Change
0.0924.32%
Bid0.27
Ask0.33
volume36
Intrest202
Last Price3.35Jan 17, 2025
Change
1.1451.58%
Bid2.88
Ask3.5
volume21
Intrest185
Strike
36.5
36.5
Last Price0.35Jan 17, 2025
Change
0.1428.57%
Bid0.35
Ask0.41
volume21
Intrest297
Last Price3.1Jan 17, 2025
Change
0.519.23%
Bid2.79
Ask3.2
volume20
Intrest88
Strike
37
37
Last Price0.48Jan 17, 2025
Change
0.229.41%
Bid0.39
Ask0.5
volume15
Intrest153
Last Price2.7Jan 17, 2025
Change
0.4520%
Bid2.26
Ask2.92
volume8
Intrest307
Strike
37.5
37.5
Last Price0.59Jan 17, 2025
Change
0.1924.36%
Bid0.57
Ask0.63
volume38
Intrest230
Last Price2.26Jan 17, 2025
Change
0.3216.49%
Bid2.1
Ask2.64
volume80
Intrest589
Strike
38
38
Last Price0.75Jan 17, 2025
Change
0.221.05%
Bid0.17
Ask0.78
volume67
Intrest105
Last Price1.91Jan 17, 2025
Change
0.169.14%
Bid1.9
Ask2.05
volume86
Intrest160
Strike
38.5
38.5
Last Price0.88Jan 17, 2025
Change
0.3226.67%
Bid0.68
Ask0.95
volume58
Intrest96
Last Price1.7Jan 17, 2025
Change
0.321.43%
Bid1.5
Ask1.74
volume172
Intrest230
Strike
39
39
Last Price1.08Jan 17, 2025
Change
0.3222.86%
Bid1.04
Ask1.16
volume99
Intrest121
Last Price1.47Jan 17, 2025
Change
0.2419.51%
Bid1.18
Ask1.57
volume103
Intrest186
Strike
39.5
39.5
Last Price1.36Jan 17, 2025
Change
0.318.07%
Bid1.18
Ask1.4
volume27
Intrest4
Last Price1.2Jan 17, 2025
Change
0.2323.71%
Bid1.16
Ask1.21
volume272
Intrest1216
Strike
40
40
Last Price1.58Jan 17, 2025
Change
0.4120.6%
Bid1.47
Ask1.75
volume34
Intrest79
Last Price1Jan 17, 2025
Change
0.2228.21%
Bid0.94
Ask1.02
volume245
Intrest116
Strike
40.5
40.5
Last Price1.85Jan 17, 2025
Change
0.4118.14%
Bid-
Ask2.49
volume45
Intrest2
Last Price0.88Jan 17, 2025
Change
0.2335.38%
Bid0.74
Ask0.85
volume122
Intrest200
Strike
41
41
Last Price2.78Jan 16, 2025
Change
00%
Bid1.98
Ask2.47
volume0
Intrest54
Last Price0.68Jan 17, 2025
Change
0.1119.3%
Bid0.62
Ask0.7
volume50
Intrest27
Strike
41.5
41.5
Last Price2.6Jan 17, 2025
Change
-
Bid2.53
Ask2.84
volume5
Intrest0
Last Price0.53Jan 17, 2025
Change
0.0715.22%
Bid0.5
Ask0.58
volume39
Intrest398
Strike
42
42
Last Price3.1Jan 17, 2025
Change
2.9448.68%
Bid2.82
Ask3.05
volume7
Intrest16
Last Price0.48Jan 17, 2025
Change
0.1129.73%
Bid0.39
Ask0.49
volume9
Intrest10
Strike
42.5
42.5
Last Price3.25Jan 17, 2025
Change
2.7545.83%
Bid3.25
Ask3.85
volume5
Intrest1
Last Price0.35Jan 17, 2025
Change
0.026.06%
Bid0.35
Ask0.38
volume469
Intrest50
Strike
43
43
Last Price3.9Jan 17, 2025
Change
3.0443.8%
Bid2.52
Ask4.85
volume1
Intrest6
Last Price0.31Jan 17, 2025
Change
0.0519.23%
Bid0.24
Ask0.31
volume18
Intrest22
Strike
43.5
43.5
Last Price-
Change
-
Bid4.1
Ask4.35
volume0
Intrest0
Last Price0.23Jan 17, 2025
Change
0.0315%
Bid0.19
Ask0.27
volume73
Intrest102
Strike
44
44
Last Price4.62Jan 17, 2025
Change
1.6326.08%
Bid3.6
Ask7
volume2
Intrest3
Last Price0.16Jan 16, 2025
Change
00%
Bid0.15
Ask0.23
volume0
Intrest4
Strike
44.5
44.5
Last Price8.8Jan 13, 2025
Change
00%
Bid4.4
Ask6.15
volume0
Intrest2
Last Price0.15Jan 17, 2025
Change
0.0325%
Bid0.01
Ask0.16
volume2
Intrest85
Strike
45
45
Last Price5.5Jan 17, 2025
Change
1.4721.09%
Bid3.95
Ask6.85
volume1
Intrest8
Last Price-
Change
-
Bid0.11
Ask0.16
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid5.3
Ask6.3
volume0
Intrest0
Last Price0.1Jan 17, 2025
Change
0.0637.5%
Bid0.08
Ask0.13
volume1
Intrest33
Strike
46
46
Last Price7.3Dec 13, 2024
Change
00%
Bid6.15
Ask6.85
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid6.6
Ask7.35
volume0
Intrest0
Last Price0.08Jan 17, 2025
Change
0.05166.67%
Bid-
Ask0.3
volume10
Intrest40
Strike
47
47
Last Price8Jan 16, 2025
Change
00%
Bid7
Ask7.8
volume0
Intrest63
Last Price0.07Jan 17, 2025
Change
0.06600%
Bid-
Ask1.07
volume5
Intrest5
Strike
47.5
47.5
Last Price-
Change
-
Bid6.8
Ask8.3
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.0125%
Bid0.01
Ask0.1
volume5
Intrest22
Strike
48
48
Last Price-
Change
-
Bid8.1
Ask9.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid8.6
Ask9.3
volume0
Intrest0
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest21
Strike
49
49
Last Price10.02Jan 16, 2025
Change
00%
Bid9.1
Ask9.8
volume0
Intrest3
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume33
Intrest459
Strike
50
50
Last Price11Jan 16, 2025
Change
00%
Bid10.35
Ask11.9
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume1
Intrest1
Strike
51
51
Last Price-
Change
-
Bid11.35
Ask11.85
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.02
volume1
Intrest16
Strike
52
52
Last Price-
Change
-
Bid11.85
Ask13.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
53
53
Last Price14Jan 16, 2025
Change
00%
Bid13.35
Ask14
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
54
54
Last Price16.6Jan 15, 2025
Change
00%
Bid12.35
Ask16.8
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid13.7
Ask16.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid15.35
Ask17.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid19.35
Ask21.3
volume0
Intrest0