UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.80 -0.10 (-0.00%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,059.96 +259.66 (+0.47%)
Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 1 |
| - | - | - | - | - | 26.00 | 0.01 | 0.00 | - | - | 125 |
| 13.28 | 0.00 | - | 8 | 0 | 27.00 | 0.03 | 0.00 | - | 1 | 12 |
| 12.33 | 0.00 | - | 2 | 0 | 28.00 | 0.01 | 0.00 | - | 2 | 112 |
| 6.50 | 0.00 | - | 1 | 0 | 29.00 | 0.01 | 0.00 | - | 10 | 86 |
| - | - | - | - | - | 29.50 | 0.38 | 0.00 | - | - | 2 |
| 11.14 | 0.00 | - | 3 | 0 | 30.00 | 0.03 | 0.00 | - | 125 | 258 |
| 11.00 | 0.00 | - | 1 | 1 | 30.50 | 0.43 | 0.00 | - | - | 24 |
| 8.33 | 0.00 | - | 1 | 0 | 31.00 | 0.01 | 0.00 | - | 8 | 123 |
| - | - | - | - | - | 31.50 | 0.01 | 0.00 | - | 428 | 454 |
| 7.65 | 0.00 | - | 1 | 0 | 32.00 | 0.01 | 0.00 | - | 5 | 152 |
| 6.85 | 0.00 | - | 3 | 0 | 32.50 | 0.01 | 0.00 | - | 5 | 9 |
| 8.05 | 0.00 | - | 2 | 0 | 33.00 | 0.01 | 0.00 | - | 2 | 358 |
| 6.38 | 0.00 | - | 1 | 0 | 33.50 | 0.01 | 0.00 | - | 26 | 522 |
| 6.38 | 0.00 | - | 1 | 0 | 34.00 | 0.01 | 0.00 | - | 10 | 91 |
| 6.60 | 0.00 | - | 7 | 0 | 34.50 | 0.07 | 0.00 | - | 20 | 21 |
| 8.50 | +2.95 | +53.15% | 61 | 0 | 35.00 | 0.01 | -0.02 | -66.67% | 101 | 128 |
| 5.30 | 0.00 | - | 6 | 0 | 35.50 | 0.18 | +0.16 | +800.00% | 4 | 93 |
| 8.50 | +2.95 | +53.15% | 1 | 7 | 36.00 | 0.01 | -0.01 | -50.00% | 225 | 148 |
| 4.83 | 0.00 | - | 2 | 0 | 36.50 | 0.01 | -0.04 | -80.00% | 305 | 26 |
| 6.99 | +1.45 | +26.17% | 12 | 5 | 37.00 | 0.01 | -0.04 | -80.00% | 501 | 30 |
| 5.30 | 0.00 | - | 3 | 22 | 37.50 | 0.02 | 0.00 | - | 63 | 70 |
| 6.27 | +2.98 | +90.58% | 1 | 164 | 38.00 | 0.02 | -0.01 | -33.33% | 3 | 1,139 |
| 5.65 | +1.31 | +30.18% | 6 | 49 | 38.50 | 0.02 | -0.02 | -50.00% | 13 | 48 |
| 5.15 | +1.55 | +43.06% | 7 | 163 | 39.00 | 0.03 | -0.02 | -40.00% | 54 | 508 |
| 4.83 | +1.75 | +56.82% | 25 | 122 | 39.50 | 0.03 | -0.04 | -57.14% | 35 | 278 |
| 3.97 | +1.24 | +45.42% | 84 | 286 | 40.00 | 0.04 | -0.06 | -60.00% | 113 | 339 |
| 3.70 | +1.32 | +55.46% | 5 | 139 | 40.50 | 0.06 | -0.11 | -64.71% | 46 | 212 |
| 3.42 | +1.36 | +66.02% | 26 | 956 | 41.00 | 0.06 | -0.19 | -76.00% | 49 | 440 |
| 2.88 | +1.36 | +89.47% | 32 | 195 | 41.50 | 0.13 | -0.18 | -58.06% | 28 | 97 |
| 2.39 | +1.15 | +92.74% | 33 | 514 | 42.00 | 0.16 | -0.31 | -65.96% | 85 | 61 |
| 1.82 | +0.83 | +83.84% | 107 | 419 | 42.50 | 0.30 | -0.37 | -55.22% | 204 | 131 |
| 1.51 | +0.77 | +104.05% | 1,031 | 232 | 43.00 | - | - | - | - | - |
| 1.16 | +0.69 | +146.81% | 334 | 89 | 43.50 | - | - | - | - | - |
| 0.82 | +0.46 | +127.78% | 2,057 | 335 | 44.00 | 0.79 | -1.41 | -64.09% | 1,230 | 2 |
| 0.66 | +0.37 | +127.59% | 359 | 211 | 44.50 | - | - | - | - | - |
| 0.47 | +0.27 | +135.00% | 1,368 | 101 | 45.00 | - | - | - | - | - |
| 0.34 | +0.18 | +112.50% | 6,992 | 3,049 | 45.50 | - | - | - | - | - |
| 0.18 | +0.09 | +100.00% | 305 | 102 | 46.00 | - | - | - | - | - |
| 0.17 | +0.10 | +142.86% | 235 | 13 | 46.50 | - | - | - | - | - |
| 0.12 | +0.06 | +100.00% | 677 | 28 | 47.00 | - | - | - | - | - |
| 0.12 | -0.26 | -68.42% | 21 | 1 | 47.50 | - | - | - | - | - |
| 0.08 | +0.06 | +300.00% | 137 | 123 | 48.00 | - | - | - | - | - |
| - | - | - | - | - | 48.50 | 4.35 | -4.80 | -52.46% | 6 | 2 |
| 0.05 | +0.04 | +400.00% | 53 | 213 | 49.00 | 9.65 | 0.00 | - | - | 1 |
| 0.03 | +0.02 | +200.00% | 29 | 54 | 49.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 58 | 517 | 50.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.