Dark

Check out our Level2View

AA
Alcoa Corporation
stock NYSE

At Close

May 9, 2025 3:59:57 PM EDT

25.91USD+0.719%(+0.19)6,144,915

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

26.02USD+1.166%(+0.30)13,352

After-hours

May 9, 2025 4:56:30 PM EDT

25.86USD-0.174%(-0.05)30,606

Option Chain

Historical

Exchanges

Shorts

More

May 9, 2025 May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
536	3,641	2,081	4,792

AA Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

Σ 13 Calls 3 Puts 10

pan left

press to zoom out

press to zoom in

pan right

pan up

press to zoom in

press to zoom out

pan down

AA Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

Σ 302 Calls 264 Puts 38

pan left

press to zoom out

press to zoom in

pan right

pan up

press to zoom in

press to zoom out

pan down

AA Jan 15, 2027 Exp. - Max Pain @ $35.00

Puts

Calls

Σ 10.18M Calls 10.18M Puts 0

pan left

press to zoom out

press to zoom in

pan right

pan up

press to zoom in

press to zoom out

pan down

AA Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 C	0.44	-26.67%	3	264	05-07	AA270115C00065000
60.00 C	0.81	-13.83%	1	73	04-29	AA270115C00060000
55.00 C	1.36	+11.48%	2	63	04-25	AA270115C00055000
50.00 C	1.56	+14.71%	3	614	05-08	AA270115C00050000
45.00 C	2.12	+17.78%	11	927	05-08	AA270115C00045000
40.00 C	3.00	+22.45%	28	1,006	05-08	AA270115C00040000
35.00 C	4.04	+15.43%	3	156	05-08	AA270115C00035000
30.00 C	5.50	+15.79%	6	538	05-08	AA270115C00030000
25.00 C	7.13	-4.17%	7	129	05-05	AA270115C00025000
22.50 C	8.63	+9.94%	6	50	05-02	AA270115C00022500
20.00 C	8.98	-9.29%	1	87	05-07	AA270115C00020000
17.50 C	10.35	-6.76%	44	181	04-30	AA270115C00017500
15.00 C	12.30	+6.49%	4	28	05-02	AA270115C00015000
12.50 C	13.69	-2.21%	13	61	05-07	AA270115C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 P	26.87	-1.72%	10	38	01-22	AA270115P00065000
60.00 P	0	0%	0			AA270115P00060000
55.00 P	20.77	0%	2	1	01-10	AA270115P00055000
50.00 P	28.25	+39.44%	1	7	04-09	AA270115P00050000
45.00 P	21.10	+2.53%	2	19	05-07	AA270115P00045000
40.00 P	16.50	+1.79%	18	48	05-08	AA270115P00040000
35.00 P	12.29	+4.86%	7	1,036	04-29	AA270115P00035000
30.00 P	9.02	+8.02%	1	932	05-06	AA270115P00030000
25.00 P	6.11	-0.81%	8	202	05-08	AA270115P00025000
22.50 P	4.82	-1.63%	1	4,270	05-08	AA270115P00022500
20.00 P	3.65	+0.55%	3	137	05-06	AA270115P00020000
17.50 P	2.78	+4.91%	7	107	05-07	AA270115P00017500
15.00 P	1.82	-1.09%	1	41	05-07	AA270115P00015000
12.50 P	1.25	+5.93%	2	35	05-07	AA270115P00012500

Share