Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 24, 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 | 8 | 27.00 | 0.03 | 0.00 | - | 1 | 12 |
| 12.33 | 0.00 | - | 2 | 0 | 28.00 | 0.01 | -0.36 | -97.30% | 2 | 114 |
| 6.50 | 0.00 | - | 1 | 2 | 29.00 | 0.01 | 0.00 | - | 10 | 86 |
| 11.14 | +3.60 | +47.75% | 3 | 18 | 30.00 | 0.03 | 0.00 | - | 125 | 258 |
| - | - | - | - | - | 30.50 | 0.43 | 0.00 | - | - | 24 |
| 8.33 | 0.00 | - | 1 | 4 | 31.00 | 0.01 | 0.00 | - | 8 | 123 |
| - | - | - | - | - | 31.50 | 0.01 | 0.00 | - | 428 | 27 |
| 7.65 | 0.00 | - | 1 | 13 | 32.00 | 0.01 | -0.19 | -95.00% | 5 | 152 |
| 6.85 | 0.00 | - | 3 | 4 | 32.50 | - | - | - | - | - |
| 8.05 | +0.55 | +7.33% | 2 | 25 | 33.00 | 0.02 | 0.00 | - | 1 | 359 |
| 6.38 | 0.00 | - | 1 | 4 | 33.50 | 0.05 | 0.00 | - | 1 | 514 |
| 6.38 | 0.00 | - | 1 | 28 | 34.00 | 0.02 | 0.00 | - | 2 | 56 |
| 6.60 | +3.80 | +135.71% | 7 | 2 | 34.50 | 0.07 | 0.00 | - | 20 | 21 |
| 5.55 | 0.00 | - | 4 | 104 | 35.00 | 0.03 | -0.01 | -25.00% | 1 | 128 |
| 5.30 | 0.00 | - | 6 | 7 | 35.50 | 0.03 | -0.03 | -50.00% | 2 | 83 |
| 4.50 | 0.00 | - | 5 | 100 | 36.00 | 0.06 | -0.01 | -14.29% | 1 | 149 |
| 4.83 | +1.58 | +48.62% | 2 | 14 | 36.50 | 0.05 | -0.02 | -28.57% | 31 | 54 |
| 4.08 | +0.46 | +12.71% | 2 | 100 | 37.00 | 0.05 | -0.05 | -50.00% | 18 | 32 |
| 3.50 | +0.52 | +17.45% | 2 | 23 | 37.50 | 0.07 | -0.08 | -53.33% | 18 | 65 |
| 3.40 | +1.14 | +50.44% | 21 | 181 | 38.00 | 0.08 | -0.14 | -63.64% | 1,061 | 143 |
| 2.73 | +1.06 | +63.47% | 19 | 67 | 38.50 | 0.14 | -0.16 | -53.33% | 42 | 44 |
| 2.18 | +0.32 | +17.20% | 8 | 185 | 39.00 | 0.26 | -0.16 | -38.10% | 23 | 460 |
| 1.92 | +0.41 | +27.15% | 25 | 111 | 39.50 | 0.31 | -0.29 | -48.33% | 80 | 231 |
| 1.55 | +0.32 | +26.02% | 147 | 393 | 40.00 | 0.42 | -0.43 | -50.59% | 186 | 327 |
| 1.25 | +0.23 | +22.55% | 88 | 96 | 40.50 | 0.60 | -0.55 | -47.83% | 34 | 96 |
| 0.97 | +0.31 | +46.97% | 345 | 824 | 41.00 | 0.85 | -0.35 | -29.17% | 34 | 65 |
| 0.56 | +0.16 | +40.00% | 3 | 93 | 41.50 | - | - | - | - | - |
| 0.55 | +0.11 | +25.00% | 729 | 91 | 42.00 | - | - | - | - | - |
| 0.38 | +0.08 | +26.67% | 272 | 59 | 42.50 | - | - | - | - | - |
| 0.30 | +0.05 | +20.00% | 181 | 59 | 43.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 9 | 11 | 43.50 | - | - | - | - | - |
| 0.15 | +0.02 | +15.38% | 263 | 71 | 44.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 6 | 44.50 | - | - | - | - | - |
| 0.09 | +0.01 | +12.50% | 86 | 2 | 45.00 | - | - | - | - | - |
| 0.05 | -0.10 | -66.67% | 68 | 16 | 46.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 10 | 46.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 22 | 47.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 434 | 84 | 50.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.