Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Calls
11 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 19.00 | 0.01 | 0.00 | - | - | 1,238 |
| 16.90 | 0.00 | - | - | 2 | 20.00 | 0.08 | 0.00 | - | - | 8 |
| 18.20 | 0.00 | - | 1 | 1 | 21.00 | 0.02 | 0.00 | - | 4 | 18 |
| 17.23 | +2.33 | +15.64% | 1 | 2 | 22.00 | 0.03 | 0.00 | - | 4 | 28 |
| 14.45 | 0.00 | - | - | 6 | 22.50 | - | - | - | - | - |
| - | - | - | - | - | 23.00 | 0.03 | 0.00 | - | 8 | 44 |
| - | - | - | - | - | 24.00 | 0.01 | 0.00 | - | 51 | 102 |
| 14.75 | +2.90 | +24.47% | 1 | 2 | 25.00 | 0.01 | 0.00 | - | 73 | 119 |
| 9.50 | 0.00 | - | - | 2 | 26.00 | 0.02 | 0.00 | - | 34 | 73 |
| 7.55 | 0.00 | - | - | 0 | 27.00 | 0.16 | 0.00 | - | 1 | 40 |
| 11.55 | 0.00 | - | 1 | 1 | 27.50 | - | - | - | - | - |
| 11.45 | +0.40 | +3.62% | 1 | 16 | 28.00 | 0.01 | 0.00 | - | 1 | 894 |
| 10.55 | 0.00 | - | 1 | 1 | 28.50 | 0.01 | 0.00 | - | - | 721 |
| 10.05 | 0.00 | - | 2 | 2 | 29.00 | 0.01 | 0.00 | - | 8 | 323 |
| 8.60 | 0.00 | - | - | 1 | 29.50 | 0.01 | 0.00 | - | 1 | 19 |
| 9.16 | 0.00 | - | 2 | 98 | 30.00 | 0.01 | 0.00 | - | 6 | 112 |
| 9.34 | 0.00 | - | 1 | 1 | 30.50 | 0.08 | 0.00 | - | 5 | 23 |
| 8.49 | +0.50 | +6.26% | 1 | 54 | 31.00 | 0.03 | +0.01 | +50.00% | 5 | 60 |
| 7.52 | 0.00 | - | 4 | 10 | 31.50 | 0.01 | 0.00 | - | 1 | 40 |
| 7.46 | +0.31 | +4.34% | 1 | 142 | 32.00 | 0.02 | -0.06 | -75.00% | 6 | 72 |
| 6.75 | +1.23 | +22.28% | 1 | 29 | 32.50 | 0.01 | 0.00 | - | 67 | 33 |
| 5.95 | 0.00 | - | 23 | 132 | 33.00 | 0.02 | -0.02 | -50.00% | 1 | 250 |
| 6.17 | +2.52 | +69.04% | 1 | 2 | 33.50 | 0.08 | 0.00 | - | 108 | 127 |
| 5.10 | 0.00 | - | 1 | 132 | 34.00 | 0.11 | 0.00 | - | 30 | 76 |
| 5.05 | +0.08 | +1.61% | 2 | 11 | 34.50 | 0.06 | 0.00 | - | 19 | 42 |
| 4.00 | 0.00 | - | 4 | 178 | 35.00 | 0.04 | -0.05 | -55.56% | 96 | 76 |
| 3.77 | 0.00 | - | 6 | 23 | 35.50 | 0.09 | 0.00 | - | 19 | 24 |
| 3.35 | 0.00 | - | 1 | 157 | 36.00 | 0.11 | -0.03 | -21.43% | 37 | 68 |
| 2.10 | 0.00 | - | 3 | 63 | 36.50 | 0.13 | -0.06 | -31.58% | 24 | 46 |
| 2.64 | +0.31 | +13.30% | 1 | 248 | 37.00 | 0.19 | -0.08 | -29.63% | 19 | 108 |
| 1.94 | 0.00 | - | 3 | 58 | 37.50 | 0.24 | -0.14 | -36.84% | 13 | 51 |
| 2.00 | +0.45 | +29.03% | 16 | 151 | 38.00 | 0.35 | -0.15 | -30.00% | 37 | 203 |
| 1.48 | +0.31 | +26.50% | 157 | 58 | 38.50 | 0.45 | -0.27 | -37.50% | 63 | 83 |
| 1.34 | +0.33 | +32.67% | 101 | 622 | 39.00 | 0.60 | -0.36 | -37.50% | 346 | 197 |
| 1.06 | +0.26 | +32.50% | 181 | 1,414 | 39.50 | 0.85 | -0.54 | -38.85% | 28 | 296 |
| 0.82 | +0.23 | +38.98% | 79 | 324 | 40.00 | 1.04 | -0.35 | -25.18% | 28 | 19 |
| 0.64 | +0.23 | +56.10% | 47 | 146 | 40.50 | 1.37 | -1.15 | -45.63% | 42 | 4 |
| 0.50 | +0.21 | +72.41% | 2,606 | 572 | 41.00 | 2.13 | 0.00 | - | 1 | 10 |
| 0.36 | +0.16 | +80.00% | 15 | 22 | 41.50 | - | - | - | - | - |
| 0.21 | +0.05 | +31.25% | 32 | 144 | 42.00 | 4.06 | 0.00 | - | 5 | 7 |
| 0.21 | +0.10 | +90.91% | 6 | 17 | 42.50 | 4.35 | 0.00 | - | - | 12 |
| 0.07 | 0.00 | - | 22 | 121 | 43.00 | 4.80 | 0.00 | - | 5 | 4 |
| 0.09 | +0.01 | +12.50% | 42 | 55 | 43.50 | 4.55 | 0.00 | - | 1 | 1 |
| 0.05 | -0.01 | -16.67% | 1 | 18 | 44.00 | - | - | - | - | - |
| 0.25 | +0.20 | +400.00% | 5 | 12 | 44.50 | - | - | - | - | - |
| 0.04 | -0.03 | -42.86% | 26 | 403 | 45.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 12 | 45.50 | 6.50 | 0.00 | - | 1 | 1 |
| 0.02 | +0.01 | +100.00% | 1 | 35 | 46.00 | 7.00 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | - | 35 | 46.50 | 7.40 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 120 | 47.00 | 8.00 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 2 | 48.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 49.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.