$44.02
2.816.82%
At close: -
$44.30
0.280.64%
After Hours: Nov 15, 7:37 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 Price22.8Oct 28, 2024
Change
00%
Bid24.8
Ask28.6
volume0
Intrest0
Strike
17.5
17.5
Last Price0.02Oct 17, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price21.7Oct 15, 2024
Change
00%
Bid23.2
Ask26
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price18.9Oct 17, 2024
Change
00%
Bid20.8
Ask23.45
volume0
Intrest0
Strike
22.5
22.5
Last Price0.12Sep 23, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Last Price16.4Nov 05, 2024
Change
00%
Bid18.8
Ask19.2
volume0
Intrest1
Strike
25
25
Last Price0.02Oct 21, 2024
Change
00%
Bid-
Ask0.82
volume0
Intrest65
Last Price13.52Nov 11, 2024
Change
00%
Bid13.8
Ask15.05
volume0
Intrest61
Strike
30
30
Last Price0.01Nov 15, 2024
Change
0.0685.71%
Bid-
Ask0.02
volume5
Intrest493
Last Price12.64Nov 11, 2024
Change
00%
Bid12.85
Ask13.4
volume0
Intrest4
Strike
31
31
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price8.5Nov 12, 2024
Change
00%
Bid10.6
Ask13.45
volume0
Intrest1
Strike
32
32
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1860
Last Price12.6Nov 06, 2024
Change
00%
Bid9.9
Ask11.2
volume0
Intrest12
Strike
33
33
Last Price0.02Nov 07, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest20
Last Price10.15Nov 15, 2024
Change
1.923.03%
Bid9.85
Ask10.15
volume1
Intrest14
Strike
34
34
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest185
Last Price9.04Nov 15, 2024
Change
2.5539.29%
Bid8.95
Ask9.15
volume2
Intrest1333
Strike
35
35
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest2661
Last Price5.3Nov 12, 2024
Change
00%
Bid7.4
Ask8.75
volume0
Intrest2
Strike
35.5
35.5
Last Price0.01Nov 15, 2024
Change
0.1593.75%
Bid-
Ask0.03
volume5
Intrest20
Last Price8.4Nov 15, 2024
Change
2.9554.13%
Bid7.45
Ask8.15
volume25
Intrest32
Strike
36
36
Last Price0.02Nov 15, 2024
Change
0.0133.33%
Bid-
Ask0.22
volume5
Intrest192
Last Price4.8Nov 12, 2024
Change
00%
Bid7.2
Ask7.9
volume0
Intrest3
Strike
36.5
36.5
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest44
Last Price6.53Nov 11, 2024
Change
00%
Bid6.85
Ask7.15
volume0
Intrest15
Strike
37
37
Last Price0.06Nov 12, 2024
Change
00%
Bid-
Ask1
volume0
Intrest548
Last Price4.35Nov 12, 2024
Change
00%
Bid5.55
Ask6.85
volume0
Intrest19
Strike
37.5
37.5
Last Price0.03Nov 15, 2024
Change
0.0457.14%
Bid-
Ask0.01
volume1
Intrest227
Last Price3.13Nov 12, 2024
Change
00%
Bid5.8
Ask6.55
volume0
Intrest11
Strike
38
38
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest341
Last Price5.9Nov 08, 2024
Change
00%
Bid3.85
Ask5.65
volume0
Intrest26
Strike
38.5
38.5
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest384
Last Price1.77Nov 12, 2024
Change
00%
Bid4.95
Ask5.1
volume0
Intrest190
Strike
39
39
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume1
Intrest538
Last Price1.98Nov 14, 2024
Change
00%
Bid3.45
Ask5.4
volume0
Intrest20
Strike
39.5
39.5
Last Price0.12Nov 15, 2024
Change
0.09300%
Bid-
Ask0.26
volume4
Intrest290
Last Price3.95Nov 15, 2024
Change
2.3139.39%
Bid3.95
Ask4.1
volume32
Intrest1777
Strike
40
40
Last Price0.06Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3431
Last Price3.3Nov 15, 2024
Change
2.36251.06%
Bid3.45
Ask4.2
volume29
Intrest161
Strike
40.5
40.5
Last Price0.01Nov 15, 2024
Change
0.0888.89%
Bid-
Ask0.42
volume35
Intrest730
Last Price3.01Nov 15, 2024
Change
2.46447.27%
Bid2.91
Ask3.1
volume84
Intrest279
Strike
41
41
Last Price0.01Nov 15, 2024
Change
0.2195.45%
Bid-
Ask0.01
volume3
Intrest207
Last Price2.79Nov 15, 2024
Change
2.19365%
Bid2.45
Ask2.94
volume22
Intrest133
Strike
41.5
41.5
Last Price0.05Nov 15, 2024
Change
0.692.31%
Bid-
Ask0.05
volume54
Intrest1329
Last Price2.01Nov 15, 2024
Change
1.81905%
Bid1.92
Ask2.11
volume723
Intrest697
Strike
42
42
Last Price0.01Nov 15, 2024
Change
0.6998.57%
Bid-
Ask0.23
volume29
Intrest302
Last Price1.5Nov 15, 2024
Change
1.35900%
Bid1.41
Ask1.6
volume57
Intrest976
Strike
42.5
42.5
Last Price0.04Nov 15, 2024
Change
0.9696%
Bid-
Ask1.27
volume9
Intrest217
Last Price1.01Nov 15, 2024
Change
0.951583.33%
Bid0.9
Ask1.11
volume452
Intrest504
Strike
43
43
Last Price0.01Nov 15, 2024
Change
1.3799.28%
Bid-
Ask0.01
volume125
Intrest414
Last Price0.52Nov 15, 2024
Change
0.491633.33%
Bid0.41
Ask0.62
volume227
Intrest200
Strike
43.5
43.5
Last Price0.05Nov 15, 2024
Change
1.9897.54%
Bid-
Ask0.21
volume14
Intrest71
Last Price0.07Nov 15, 2024
Change
0.0375%
Bid-
Ask1.07
volume1807
Intrest1184
Strike
44
44
Last Price0.05Nov 15, 2024
Change
2.5698.08%
Bid-
Ask0.1
volume750
Intrest106
Last Price0.01Nov 15, 2024
Change
0.0375%
Bid-
Ask0.01
volume16766
Intrest580
Strike
44.5
44.5
Last Price0.49Nov 15, 2024
Change
3.387.07%
Bid0.27
Ask0.61
volume99
Intrest22
Last Price0.06Nov 15, 2024
Change
0.03100%
Bid-
Ask0.01
volume3681
Intrest5494
Strike
45
45
Last Price0.74Nov 15, 2024
Change
2.6177.91%
Bid0.89
Ask1.3
volume112
Intrest10
Last Price0.1Nov 15, 2024
Change
0.08400%
Bid-
Ask0.01
volume656
Intrest257
Strike
45.5
45.5
Last Price0.87Nov 15, 2024
Change
2.9176.98%
Bid1.39
Ask1.59
volume4
Intrest48
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.12
volume81
Intrest738
Strike
46
46
Last Price4.3Nov 14, 2024
Change
00%
Bid1.83
Ask2.1
volume0
Intrest1
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.2
volume17
Intrest204
Strike
46.5
46.5
Last Price3.14Nov 11, 2024
Change
00%
Bid2.07
Ask2.89
volume0
Intrest4
Last Price0.03Nov 15, 2024
Change
0.0150%
Bid-
Ask0.16
volume19
Intrest166
Strike
47
47
Last Price3.68Nov 11, 2024
Change
00%
Bid2.1
Ask3.1
volume0
Intrest0
Last Price0.35Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest137
Strike
48
48
Last Price3.55Nov 15, 2024
Change
2.238.26%
Bid3.8
Ask4.25
volume3
Intrest0
Last Price0.02Nov 15, 2024
Change
0.0133.33%
Bid-
Ask0.02
volume5
Intrest124
Strike
49
49
Last Price-
Change
-
Bid4.5
Ask5.3
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.01
volume21
Intrest3837
Strike
50
50
Last Price5.55Nov 15, 2024
Change
3.437.99%
Bid5.85
Ask6.3
volume1
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest51
Strike
51
51
Last Price6.25Nov 15, 2024
Change
4.139.61%
Bid6.5
Ask7.25
volume2
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest1613
Strike
55
55
Last Price13.6Nov 14, 2024
Change
00%
Bid9.95
Ask11.8
volume0
Intrest0