S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Alcoa Corporation (AA)
Alcoa Corporation (AA) Options

AA Alcoa Corporation

36.9999

1.06 (2.95%)

Apr 26 2024 - Closed

Delayed by 15 minutes

AA Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
32.00	4.85	5.90	4.92	5.375	0.87	21.48 %	2	168	4/26/2024
32.50	4.25	4.55	3.77	4.40	0.00	0.00 %	0	6	-
33.00	3.20	4.05	3.75	3.625	1.18	45.91 %	8	41	4/26/2024
33.50	3.40	3.55	2.24	3.475	0.00	0.00 %	0	12	-
34.00	2.80	3.10	3.10	2.95	1.04	50.49 %	1	152	4/26/2024
34.50	2.48	2.63	2.14	2.555	0.32	17.58 %	1	56	4/26/2024
35.00	2.13	2.41	2.20	2.27	0.55	33.33 %	21	169	4/26/2024
35.50	1.75	1.83	1.61	1.79	0.38	30.89 %	42	192	4/26/2024
36.00	1.43	1.47	1.44	1.45	0.44	44.00 %	160	355	4/26/2024
36.50	1.12	1.16	1.15	1.14	0.39	51.32 %	291	470	4/26/2024
37.00	0.87	0.90	0.87	0.885	0.28	47.46 %	369	414	4/26/2024
37.50	0.65	0.68	0.68	0.665	0.21	44.68 %	47	202	4/26/2024
38.00	0.48	0.52	0.48	0.50	0.15	45.45 %	864	319	4/26/2024
38.50	0.35	0.39	0.36	0.37	0.15	71.43 %	88	135	4/26/2024
39.00	0.25	0.29	0.26	0.27	0.12	85.71 %	204	87	4/26/2024
39.50	0.18	0.21	0.18	0.195	0.06	50.00 %	1,211	57	4/26/2024
40.00	0.12	0.13	0.13	0.125	0.05	62.50 %	647	105	4/26/2024
40.50	0.09	0.11	0.09	0.10	0.04	80.00 %	109	22	4/26/2024
41.00	0.06	0.09	0.07	0.075	0.03	75.00 %	40	74	4/26/2024
41.50	0.03	0.21	0.09	0.12	0.00	0.00 %	0	4	-

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
32.00	0.01	0.06	0.03	0.035	-0.05	-62.50 %	41	126	4/26/2024
32.50	0.02	0.21	0.05	0.115	-0.15	-75.00 %	7	8	4/26/2024
33.00	0.05	0.07	0.05	0.06	-0.13	-72.22 %	52	4,442	4/26/2024
33.50	0.07	0.10	0.10	0.085	-0.12	-54.55 %	76	147	4/26/2024
34.00	0.11	0.13	0.12	0.12	-0.20	-62.50 %	70	367	4/26/2024
34.50	0.17	0.19	0.17	0.18	-0.30	-63.83 %	444	220	4/26/2024
35.00	0.25	0.28	0.26	0.265	-0.34	-56.67 %	208	4,154	4/26/2024
35.50	0.36	0.40	0.41	0.38	-0.38	-48.10 %	134	91	4/26/2024
36.00	0.53	0.56	0.53	0.545	-0.51	-49.04 %	72	298	4/26/2024
36.50	0.73	0.75	0.78	0.74	-0.52	-40.00 %	102	57	4/26/2024
37.00	0.96	0.99	1.02	0.975	-0.59	-36.65 %	149	165	4/26/2024
37.50	1.25	1.28	1.26	1.265	-0.66	-34.37 %	50	15	4/26/2024
38.00	1.55	1.63	1.58	1.59	-1.04	-39.69 %	5	69	4/26/2024
38.50	1.92	2.01	0.00	1.965	0.00	0.00 %	0	0	-
39.00	2.32	2.55	2.48	2.435	-0.87	-25.97 %	9	7	4/26/2024
39.50	2.73	3.05	0.00	2.89	0.00	0.00 %	0	0	-
40.00	2.90	3.30	4.20	3.10	0.00	0.00 %	0	10	-
40.50	3.60	4.75	4.80	4.175	0.00	0.00 %	0	2	-
41.00	4.10	4.75	0.00	4.425	0.00	0.00 %	0	0	-
41.50	4.60	4.75	0.00	4.675	0.00	0.00 %	0	0	-

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions