Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 25.00 | 0.04 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 30.00 | 0.01 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 31.00 | 0.01 | -0.07 | -87.50% | 145 | 12 |
| - | - | - | - | - | 32.00 | 0.07 | 0.00 | - | 8 | 37 |
| 9.90 | 0.00 | - | 1 | 1 | 33.00 | 0.07 | 0.00 | - | 8 | 18 |
| - | - | - | - | - | 33.50 | 0.17 | 0.00 | - | 16 | 19 |
| - | - | - | - | - | 34.00 | 0.07 | 0.00 | - | 3 | 123 |
| - | - | - | - | - | 34.50 | 0.23 | 0.00 | - | 9 | 7 |
| 5.07 | 0.00 | - | 3 | 5 | 35.00 | 0.05 | 0.00 | - | 7 | 402 |
| 4.14 | -0.48 | -10.39% | 2 | 1 | 35.50 | - | - | - | - | - |
| 2.45 | 0.00 | - | - | 1 | 36.00 | 0.06 | -0.06 | -50.00% | 16 | 28 |
| 2.79 | 0.00 | - | 1 | 5 | 36.50 | 0.08 | -0.06 | -42.86% | 35 | 15 |
| 1.26 | -0.87 | -40.85% | 1 | 155 | 37.00 | 0.09 | -0.16 | -64.00% | 1,022 | 375 |
| 3.78 | 0.00 | - | 8 | 55 | 37.50 | 0.14 | -0.18 | -56.25% | 149 | 1,089 |
| 1.86 | +0.55 | +41.98% | 6 | 18 | 38.00 | 0.19 | -0.34 | -64.15% | 1,027 | 148 |
| 1.55 | +0.59 | +61.46% | 4 | 30 | 38.50 | 0.29 | -0.46 | -61.33% | 40 | 88 |
| 1.24 | +0.55 | +79.71% | 90 | 180 | 39.00 | 0.47 | -0.42 | -47.19% | 115 | 59 |
| 0.87 | +0.37 | +74.00% | 128 | 44 | 39.50 | 0.70 | -0.22 | -23.91% | 34 | 26 |
| 0.75 | +0.36 | +92.31% | 4,171 | 534 | 40.00 | 0.86 | -0.80 | -48.19% | 38 | 233 |
| 0.53 | +0.20 | +60.61% | 84 | 74 | 40.50 | - | - | - | - | - |
| 0.38 | +0.20 | +111.11% | 179 | 1,421 | 41.00 | 1.57 | -0.86 | -35.39% | 3 | 55 |
| 0.24 | +0.09 | +60.00% | 237 | 104 | 41.50 | 1.85 | -0.49 | -20.94% | 1 | 21 |
| 0.19 | +0.08 | +72.73% | 59 | 110 | 42.00 | 2.38 | -0.67 | -21.97% | 43 | 15 |
| 0.12 | +0.01 | +9.09% | 7 | 138 | 42.50 | - | - | - | - | - |
| 0.08 | +0.02 | +33.33% | 75 | 49 | 43.00 | 3.38 | 0.00 | - | 25 | 35 |
| 0.06 | 0.00 | - | 8 | 42 | 43.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 80 | 36 | 44.00 | 3.00 | 0.00 | - | 1 | 20 |
| 0.03 | -0.16 | -84.21% | 2 | 54 | 45.00 | - | - | - | - | - |
| 0.05 | -0.11 | -68.75% | 600 | 40 | 46.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 598 | 539 | 47.00 | 4.50 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 10 | 48.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 85 | 49.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 123 | 50.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 102 | 1 | 51.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 202 | 180 | 52.00 | - | - | - | - | - |
| 0.01 | -0.11 | -91.67% | 1 | 2 | 53.00 | 8.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 40 | 46 | 55.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.