Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 20.00 | 0.05 | 0.00 | - | 1 | 1 |
| 16.35 | 0.00 | - | - | 1 | 21.00 | - | - | - | - | - |
| - | - | - | - | - | 23.00 | 0.09 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 24.00 | 0.18 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 25.00 | 0.02 | 0.00 | - | 4 | 13 |
| 9.25 | 0.00 | - | 1 | 0 | 26.00 | 0.02 | 0.00 | - | 1 | 0 |
| 9.05 | 0.00 | - | 4 | 0 | 27.00 | 0.05 | 0.00 | - | 30 | 0 |
| 8.45 | 0.00 | - | - | 0 | 27.50 | - | - | - | - | - |
| 7.12 | 0.00 | - | 8 | 0 | 28.00 | 0.02 | 0.00 | - | 150 | 0 |
| 7.31 | 0.00 | - | 1 | 0 | 29.00 | 0.03 | 0.00 | - | 3 | 84 |
| - | - | - | - | - | 29.50 | 0.05 | 0.00 | - | - | 0 |
| 8.16 | 0.00 | - | 8 | 32 | 30.00 | 0.01 | 0.00 | - | 61 | 0 |
| 4.92 | 0.00 | - | 2 | 1 | 30.50 | 0.05 | 0.00 | - | 20 | 0 |
| 4.83 | 0.00 | - | 2 | 0 | 31.00 | 0.05 | 0.00 | - | 71 | 0 |
| 4.16 | 0.00 | - | 2 | 0 | 31.50 | 0.03 | 0.00 | - | 201 | 0 |
| 4.45 | 0.00 | - | 3 | 50 | 32.00 | 0.02 | 0.00 | - | 34 | 0 |
| 3.08 | 0.00 | - | 3 | 0 | 32.50 | 0.06 | 0.00 | - | 36 | 0 |
| 2.55 | 0.00 | - | 13 | 0 | 33.00 | 0.10 | 0.00 | - | 42 | 4,501 |
| 3.55 | 0.00 | - | 1 | 0 | 33.50 | 0.16 | 0.00 | - | 992 | 0 |
| 2.09 | 0.00 | - | 6 | 148 | 34.00 | 0.26 | 0.00 | - | 195 | 490 |
| 1.24 | 0.00 | - | 3 | 56 | 34.50 | 0.45 | 0.00 | - | 71 | 770 |
| 0.90 | 0.00 | - | 62 | 0 | 35.00 | 0.64 | 0.00 | - | 428 | 0 |
| 0.70 | 0.00 | - | 191 | 318 | 35.50 | 0.87 | 0.00 | - | 231 | 0 |
| 0.42 | 0.00 | - | 755 | 0 | 36.00 | 1.11 | 0.00 | - | 81 | 406 |
| 0.33 | 0.00 | - | 103 | 517 | 36.50 | 1.62 | 0.00 | - | 92 | 0 |
| 0.22 | 0.00 | - | 245 | 0 | 37.00 | 1.92 | 0.00 | - | 272 | 431 |
| 0.16 | 0.00 | - | 106 | 0 | 37.50 | 1.65 | 0.00 | - | 68 | 0 |
| 0.10 | 0.00 | - | 639 | 0 | 38.00 | 2.81 | 0.00 | - | 55 | 127 |
| 0.07 | 0.00 | - | 143 | 266 | 38.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 105 | 0 | 39.00 | 1.52 | 0.00 | - | 17 | 0 |
| 0.02 | 0.00 | - | 3,356 | 0 | 39.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 300 | 0 | 40.00 | 4.25 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 40.50 | 4.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 43 | 0 | 41.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 14 | 16 | 41.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 87 | 154 | 42.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 220 | 0 | 42.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 16 | 732 | 43.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 335 | 43.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 78 | 44.00 | 7.05 | 0.00 | - | 15 | 0 |
| 0.02 | 0.00 | - | 3 | 49 | 45.00 | 8.83 | 0.00 | - | - | 0 |
| - | - | - | - | - | 45.50 | 8.55 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 46.00 | 10.20 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 47.00 | 11.20 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | - | 0 | 50.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.