Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
May 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 25.00 | 0.01 | 0.00 | - | - | 198 |
| 13.80 | 0.00 | - | 2 | 0 | 26.00 | - | - | - | - | - |
| 12.79 | 0.00 | - | 1 | 0 | 27.00 | 0.01 | 0.00 | - | 1 | 13 |
| 7.05 | 0.00 | - | - | 0 | 28.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 29.00 | 0.01 | 0.00 | - | 21 | 30 |
| 10.11 | 0.00 | - | 2 | 0 | 30.00 | 0.01 | 0.00 | - | 1 | 80 |
| 9.76 | 0.00 | - | 1 | 0 | 31.00 | 0.01 | 0.00 | - | 41 | 157 |
| - | - | - | - | - | 31.50 | 0.01 | 0.00 | - | 59 | 59 |
| 5.45 | 0.00 | - | 1 | 5 | 32.00 | 0.01 | 0.00 | - | 10 | 79 |
| 3.40 | 0.00 | - | 1 | 0 | 33.00 | 0.02 | 0.00 | - | 21 | 39 |
| - | - | - | - | - | 33.50 | 0.07 | 0.00 | - | 228 | 228 |
| 5.80 | 0.00 | - | 5 | 1 | 34.00 | 0.26 | 0.00 | - | 3 | 35 |
| 9.76 | 0.00 | - | 4 | 141 | 35.00 | 0.02 | 0.00 | - | 5 | 59 |
| 5.55 | 0.00 | - | 49 | 49 | 35.50 | 0.08 | 0.00 | - | 6 | 3 |
| 8.88 | 0.00 | - | 2 | 104 | 36.00 | 0.03 | 0.00 | - | 97 | 117 |
| - | - | - | - | - | 36.50 | 0.05 | 0.00 | - | 2 | 1 |
| 7.25 | 0.00 | - | 5 | 83 | 37.00 | 0.05 | 0.00 | - | 15 | 60 |
| 3.12 | 0.00 | - | - | 1 | 37.50 | 0.13 | 0.00 | - | 1 | 7 |
| 3.45 | 0.00 | - | 1 | 62 | 38.00 | 0.06 | 0.00 | - | 76 | 70 |
| 3.29 | 0.00 | - | 1 | 7 | 38.50 | 0.17 | 0.00 | - | 41 | 54 |
| 5.48 | 0.00 | - | 8 | 304 | 39.00 | 0.07 | 0.00 | - | 15 | 41 |
| 2.52 | 0.00 | - | 1 | 40 | 39.50 | 0.11 | 0.00 | - | 2 | 46 |
| 4.14 | 0.00 | - | 21 | 99 | 40.00 | 0.15 | 0.00 | - | 26 | 140 |
| 2.58 | 0.00 | - | 5 | 305 | 40.50 | 0.25 | 0.00 | - | 11 | 44 |
| 3.61 | 0.00 | - | 29 | 317 | 41.00 | 0.26 | 0.00 | - | 34 | 196 |
| 3.25 | 0.00 | - | 51 | 232 | 41.50 | 0.36 | 0.00 | - | 19 | 51 |
| 2.60 | 0.00 | - | 46 | 120 | 42.00 | 0.49 | 0.00 | - | 21 | 94 |
| 2.18 | 0.00 | - | 84 | 117 | 42.50 | 0.65 | 0.00 | - | 22 | 78 |
| 1.81 | 0.00 | - | 115 | 656 | 43.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 121 | 174 | 44.00 | 1.22 | 0.00 | - | 139 | 134 |
| 0.90 | 0.00 | - | 49 | 150 | 45.00 | 2.86 | 0.00 | - | 6 | 6 |
| 0.60 | 0.00 | - | 38 | 37 | 46.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 114 | 90 | 47.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 75 | 155 | 50.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.