Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 25.00 | 0.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 26.00 | 0.01 | 0.00 | - | - | 0 |
| 13.28 | 0.00 | - | 8 | 0 | 27.00 | 0.03 | 0.00 | - | 1 | 0 |
| 12.33 | 0.00 | - | 2 | 0 | 28.00 | 0.01 | 0.00 | - | 2 | 0 |
| 6.50 | 0.00 | - | 1 | 0 | 29.00 | 0.01 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 29.50 | 0.38 | 0.00 | - | - | 0 |
| 11.14 | 0.00 | - | 3 | 0 | 30.00 | 0.03 | 0.00 | - | 125 | 0 |
| 11.00 | 0.00 | - | 1 | 0 | 30.50 | 0.43 | 0.00 | - | - | 0 |
| 8.33 | 0.00 | - | 1 | 0 | 31.00 | 0.01 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 31.50 | 0.01 | 0.00 | - | 428 | 0 |
| 7.65 | 0.00 | - | 1 | 0 | 32.00 | 0.01 | 0.00 | - | 5 | 0 |
| 6.85 | 0.00 | - | 3 | 0 | 32.50 | 0.01 | 0.00 | - | 5 | 0 |
| 8.05 | 0.00 | - | 2 | 0 | 33.00 | 0.01 | 0.00 | - | 30 | 0 |
| 6.38 | 0.00 | - | 1 | 0 | 33.50 | 0.01 | 0.00 | - | 26 | 0 |
| 6.38 | 0.00 | - | 1 | 0 | 34.00 | 0.01 | 0.00 | - | 54 | 0 |
| 6.60 | 0.00 | - | 7 | 0 | 34.50 | 0.07 | 0.00 | - | 20 | 0 |
| 5.55 | 0.00 | - | 4 | 0 | 35.00 | 0.03 | 0.00 | - | 1 | 0 |
| 5.30 | 0.00 | - | 6 | 0 | 35.50 | 0.02 | 0.00 | - | 11 | 0 |
| 5.55 | 0.00 | - | 2 | 0 | 36.00 | 0.02 | 0.00 | - | 3 | 0 |
| 4.83 | 0.00 | - | 2 | 0 | 36.50 | 0.05 | 0.00 | - | 31 | 0 |
| 5.54 | 0.00 | - | 3 | 0 | 37.00 | 0.05 | 0.00 | - | 18 | 0 |
| 5.30 | 0.00 | - | 3 | 0 | 37.50 | 0.02 | 0.00 | - | 17 | 0 |
| 3.29 | 0.00 | - | 2 | 0 | 38.00 | 0.03 | 0.00 | - | 27 | 0 |
| 4.34 | 0.00 | - | 23 | 0 | 38.50 | 0.04 | 0.00 | - | 15 | 0 |
| 3.60 | 0.00 | - | 24 | 0 | 39.00 | 0.05 | 0.00 | - | 145 | 0 |
| 3.08 | 0.00 | - | 8 | 0 | 39.50 | 0.07 | 0.00 | - | 303 | 0 |
| 2.73 | 0.00 | - | 206 | 0 | 40.00 | 0.10 | 0.00 | - | 320 | 0 |
| 2.38 | 0.00 | - | 22 | 0 | 40.50 | 0.17 | 0.00 | - | 143 | 0 |
| 2.06 | 0.00 | - | 234 | 0 | 41.00 | 0.25 | 0.00 | - | 470 | 0 |
| 1.52 | 0.00 | - | 333 | 0 | 41.50 | 0.31 | 0.00 | - | 108 | 0 |
| 1.24 | 0.00 | - | 215 | 0 | 42.00 | 0.47 | 0.00 | - | 49 | 0 |
| 0.99 | 0.00 | - | 355 | 0 | 42.50 | 0.67 | 0.00 | - | 150 | 0 |
| 0.74 | 0.00 | - | 208 | 0 | 43.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 41 | 0 | 43.50 | - | - | - | - | - |
| 0.36 | 0.00 | - | 74 | 0 | 44.00 | 2.20 | 0.00 | - | 2 | 0 |
| 0.29 | 0.00 | - | 44 | 0 | 44.50 | - | - | - | - | - |
| 0.20 | 0.00 | - | 31 | 0 | 45.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 3,042 | 0 | 45.50 | - | - | - | - | - |
| 0.09 | 0.00 | - | 36 | 0 | 46.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 0 | 46.50 | - | - | - | - | - |
| 0.06 | 0.00 | - | 16 | 0 | 47.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 0 | 47.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 103 | 0 | 48.00 | - | - | - | - | - |
| - | - | - | - | - | 48.50 | 9.15 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 194 | 0 | 49.00 | 9.65 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 49.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 50.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.