Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 12.30 | 0.00 | - | - | 11 | 24.00 | 0.06 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 25.00 | 0.50 | 0.00 | - | - | 1 |
| 10.82 | 0.00 | - | 16 | 6 | 26.00 | 0.21 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 27.00 | 0.03 | 0.00 | - | 200 | 10 |
| 9.70 | 0.00 | - | 12 | 22 | 28.00 | 0.10 | +0.09 | +900.00% | 10 | 15 |
| 7.99 | +0.07 | +0.88% | 1 | 3 | 29.00 | 0.01 | 0.00 | - | 960 | 1,028 |
| - | - | - | - | - | 29.50 | 0.01 | 0.00 | - | - | 244 |
| 7.10 | +0.70 | +10.94% | 3 | 7 | 30.00 | 0.75 | 0.00 | - | 3 | 106 |
| 6.25 | 0.00 | - | 1 | 1 | 30.50 | 0.07 | 0.00 | - | - | 719 |
| 5.83 | -0.27 | -4.43% | 13 | 46 | 31.00 | 0.01 | -0.01 | -50.00% | 200 | 959 |
| 3.35 | 0.00 | - | - | 4 | 31.50 | 0.06 | 0.00 | - | 11 | 13 |
| 5.61 | 0.00 | - | 2 | 10 | 32.00 | 0.01 | 0.00 | - | 1 | 69 |
| 5.10 | +2.96 | +138.32% | 1 | 27 | 32.50 | 0.01 | 0.00 | - | 179 | 466 |
| 4.25 | -0.20 | -4.49% | 4 | 74 | 33.00 | 0.01 | 0.00 | - | 10 | 1,293 |
| 3.63 | -0.26 | -6.68% | 6 | 21 | 33.50 | 0.01 | 0.00 | - | 23 | 544 |
| 3.20 | +0.05 | +1.59% | 2 | 75 | 34.00 | 0.02 | 0.00 | - | 1 | 659 |
| 2.99 | 0.00 | - | 13 | 22 | 34.50 | 0.03 | +0.02 | +200.00% | 46 | 1,222 |
| 2.27 | -0.17 | -6.97% | 7 | 157 | 35.00 | 0.02 | -0.02 | -50.00% | 114 | 306 |
| 1.73 | -0.21 | -10.82% | 17 | 131 | 35.50 | 0.22 | +0.18 | +450.00% | 36 | 225 |
| 1.22 | -0.16 | -11.59% | 84 | 274 | 36.00 | 0.01 | -0.02 | -66.67% | 50 | 372 |
| 0.66 | -0.28 | -29.79% | 80 | 455 | 36.50 | 0.02 | -0.06 | -75.00% | 102 | 256 |
| 0.28 | -0.28 | -50.00% | 408 | 677 | 37.00 | 0.02 | -0.17 | -89.47% | 206 | 320 |
| 0.01 | -0.26 | -96.30% | 443 | 802 | 37.50 | 0.27 | -0.09 | -25.00% | 118 | 265 |
| 0.02 | -0.10 | -83.33% | 634 | 1,344 | 38.00 | 0.74 | -0.04 | -5.13% | 73 | 226 |
| 0.02 | -0.03 | -60.00% | 3,549 | 3,749 | 38.50 | 1.00 | 0.00 | - | 36 | 38 |
| 0.02 | -0.03 | -60.00% | 100 | 257 | 39.00 | 1.78 | +0.10 | +5.95% | 6 | 28 |
| 0.01 | -0.05 | -83.33% | 33 | 110 | 39.50 | 2.80 | 0.00 | - | 3 | 3 |
| 0.01 | 0.00 | - | 47 | 3,942 | 40.00 | 1.59 | -4.29 | -72.96% | 1 | 1 |
| 0.01 | -0.02 | -66.67% | 1 | 59 | 40.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 210 | 687 | 41.00 | 4.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 130 | 41.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 25 | 42.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 10 | 42.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 250 | 316 | 43.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 36 | 43.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 227 | 682 | 44.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 44.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 153 | 45.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 43 | 43 | 46.00 | 9.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1 | 47.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 50.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.