Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.35 | 0.00 | - | - | 0 | 12.50 | 0.02 | 0.00 | - | 1 | 10,412 |
| 26.26 | 0.00 | - | 1 | 13 | 15.00 | 0.01 | 0.00 | - | 2 | 1,333 |
| 22.05 | 0.00 | - | 9 | 16 | 17.50 | 0.02 | 0.00 | - | 3 | 4,336 |
| 21.65 | 0.00 | - | 1 | 148 | 20.00 | 0.06 | 0.00 | - | 8 | 10,507 |
| 21.80 | 0.00 | - | 3 | 192 | 22.50 | 0.01 | 0.00 | - | 1 | 1,501 |
| 12.95 | 0.00 | - | 25 | 1,518 | 25.00 | 0.01 | 0.00 | - | 74 | 8,764 |
| 7.20 | -0.12 | -1.64% | 8 | 6,322 | 30.00 | 0.01 | -0.01 | -50.00% | 407 | 6,060 |
| 7.15 | 0.00 | - | 10 | 32 | 32.00 | 0.03 | 0.00 | - | 3 | 33 |
| - | - | - | - | - | 33.00 | 0.03 | 0.00 | - | 1,540 | 1,309 |
| 8.16 | 0.00 | - | - | 2 | 34.00 | 0.09 | +0.02 | +40.00% | 11 | 26 |
| 2.15 | -1.02 | -32.18% | 13 | 5,620 | 35.00 | 0.16 | +0.06 | +60.00% | 44 | 7,886 |
| 4.85 | 0.00 | - | - | 14 | 35.50 | 0.20 | +0.06 | +42.86% | 124 | 93 |
| 1.55 | -1.45 | -48.33% | 17 | 36 | 36.00 | 0.31 | +0.09 | +40.91% | 103 | 463 |
| 1.05 | -0.37 | -26.06% | 53 | 24 | 36.50 | 0.50 | +0.20 | +66.67% | 81 | 318 |
| 0.87 | -0.49 | -36.03% | 62 | 109 | 37.00 | 0.70 | +0.19 | +37.25% | 323 | 421 |
| 0.58 | -0.56 | -49.12% | 109 | 133 | 37.50 | 1.01 | +0.39 | +62.90% | 27 | 140 |
| 0.38 | -0.39 | -51.32% | 133 | 344 | 38.00 | 1.23 | +0.39 | +46.43% | 128 | 826 |
| 0.24 | -0.36 | -60.00% | 86 | 1,665 | 38.50 | 1.72 | +0.58 | +50.88% | 11 | 851 |
| 0.17 | -0.23 | -57.50% | 117 | 504 | 39.00 | 1.82 | +0.27 | +17.42% | 74 | 1,725 |
| 0.11 | -0.22 | -66.67% | 4 | 3,746 | 39.50 | 1.85 | 0.00 | - | 39 | 307 |
| 0.07 | -0.13 | -65.00% | 330 | 7,618 | 40.00 | 2.97 | +0.74 | +33.18% | 40 | 5,349 |
| 0.08 | -0.07 | -46.67% | 8 | 206 | 40.50 | 3.43 | +0.73 | +27.04% | 2 | 260 |
| 0.03 | -0.08 | -72.73% | 12 | 436 | 41.00 | 4.17 | +0.67 | +19.14% | 7 | 339 |
| 0.03 | -0.13 | -81.25% | 2 | 3,673 | 41.50 | 3.74 | 0.00 | - | 3 | 650 |
| 0.03 | -0.02 | -40.00% | 3 | 866 | 42.00 | 3.24 | 0.00 | - | 10 | 441 |
| 0.14 | 0.00 | - | 1 | 182 | 42.50 | 4.77 | 0.00 | - | 3 | 150 |
| 0.03 | -0.04 | -57.14% | 1 | 382 | 43.00 | 5.19 | 0.00 | - | 4 | 160 |
| 0.02 | -0.06 | -75.00% | 1 | 224 | 43.50 | 3.23 | 0.00 | - | 12 | 95 |
| 0.02 | -0.02 | -50.00% | 2 | 433 | 44.00 | 5.86 | 0.00 | - | 1 | 73 |
| 0.02 | -0.02 | -50.00% | 4 | 131 | 44.50 | 5.85 | 0.00 | - | 3 | 60 |
| 0.03 | +0.02 | +200.00% | 1 | 5,846 | 45.00 | 7.00 | 0.00 | - | 4 | 813 |
| 0.10 | 0.00 | - | 4 | 19 | 45.50 | 4.20 | 0.00 | - | 2 | 6 |
| 0.09 | 0.00 | - | 95 | 408 | 46.00 | 7.60 | 0.00 | - | 200 | 21 |
| 0.01 | -0.07 | -87.50% | 95 | 42 | 46.50 | 2.90 | 0.00 | - | 15 | 11 |
| 0.02 | 0.00 | - | 1 | 91 | 47.00 | 4.10 | 0.00 | - | 4 | 0 |
| 0.01 | -0.01 | -50.00% | 36 | 150 | 48.00 | 3.95 | 0.00 | - | 2 | 3 |
| 0.05 | 0.00 | - | 8 | 73 | 49.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 101 | 3,179 | 50.00 | 12.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 16 | 51.00 | 8.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 56 | 66 | 52.00 | 11.90 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 10 | 415 | 55.00 | 13.55 | 0.00 | - | 2 | 0 |
| 0.07 | +0.06 | +600.00% | 6 | 1,439 | 60.00 | 20.95 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 35 | 301 | 65.00 | 22.05 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 639 | 70.00 | 30.05 | 0.00 | - | - | 6 |
| 0.01 | 0.00 | - | 11 | 79 | 75.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 582 | 80.00 | 39.00 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.