Alcoa Corporation (AA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 |
| 6.10 | 0.00 | - | 5 | 22 | 28.00 | 0.04 | 0.00 | - | 1 | 5 |
| 7.46 | 0.00 | - | 1 | 3 | 29.00 | 0.01 | 0.00 | - | 960 | 1,028 |
| - | - | - | - | - | 29.50 | 0.01 | 0.00 | - | - | 244 |
| 6.60 | 0.00 | - | 3 | 8 | 30.00 | 0.03 | 0.00 | - | 18 | 109 |
| 4.88 | 0.00 | - | - | 3 | 30.50 | 0.07 | 0.00 | - | - | 719 |
| 5.59 | 0.00 | - | 10 | 47 | 31.00 | 0.04 | 0.00 | - | 25 | 959 |
| 3.35 | 0.00 | - | - | 4 | 31.50 | 0.06 | 0.00 | - | 11 | 13 |
| 4.47 | 0.00 | - | 2 | 17 | 32.00 | 0.04 | 0.00 | - | 30 | 62 |
| 2.14 | 0.00 | - | 28 | 27 | 32.50 | 0.06 | 0.00 | - | 8 | 97 |
| 3.75 | 0.00 | - | 38 | 77 | 33.00 | 0.08 | 0.00 | - | 35 | 484 |
| 3.15 | 0.00 | - | 10 | 21 | 33.50 | 0.10 | 0.00 | - | 517 | 560 |
| 2.58 | 0.00 | - | 7 | 53 | 34.00 | 0.15 | 0.00 | - | 40 | 411 |
| 1.48 | 0.00 | - | 5 | 23 | 34.50 | 0.20 | 0.00 | - | 554 | 920 |
| 1.96 | 0.00 | - | 26 | 169 | 35.00 | 0.27 | 0.00 | - | 109 | 304 |
| 1.49 | 0.00 | - | 54 | 162 | 35.50 | 0.43 | 0.00 | - | 31 | 74 |
| 1.30 | 0.00 | - | 203 | 357 | 36.00 | 0.63 | 0.00 | - | 35 | 209 |
| 0.95 | 0.00 | - | 244 | 525 | 36.50 | 0.88 | 0.00 | - | 102 | 151 |
| 0.85 | 0.00 | - | 198 | 561 | 37.00 | 0.97 | 0.00 | - | 92 | 144 |
| 0.65 | 0.00 | - | 298 | 524 | 37.50 | 2.90 | 0.00 | - | 7 | 26 |
| 0.45 | 0.00 | - | 860 | 1,069 | 38.00 | 1.60 | 0.00 | - | 3 | 109 |
| 0.30 | 0.00 | - | 160 | 170 | 38.50 | 3.35 | 0.00 | - | - | 18 |
| 0.25 | 0.00 | - | 136 | 180 | 39.00 | 5.09 | 0.00 | - | 9 | 18 |
| 0.16 | 0.00 | - | 38 | 55 | 39.50 | 2.46 | 0.00 | - | - | 3 |
| 0.13 | 0.00 | - | 46 | 281 | 40.00 | 5.88 | 0.00 | - | 5 | 6 |
| 0.23 | 0.00 | - | 4 | 33 | 40.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 76 | 476 | 41.00 | 4.70 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 31 | 41 | 41.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 7 | 24 | 42.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 64 | 74 | 43.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 307 | 562 | 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 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 47.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 50.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.