Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 28, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 14.03 | 0.00 | - | 16 | 18 | 26.00 | - | - | - | - | - |
| 12.48 | 0.00 | - | 4 | 12 | 28.00 | 0.07 | 0.00 | - | 4,000 | 4,000 |
| - | - | - | - | - | 30.00 | 0.05 | -0.03 | -37.50% | 50 | 11 |
| 9.76 | 0.00 | - | 1 | 4 | 31.00 | 0.04 | -0.19 | -82.61% | 201 | 1 |
| - | - | - | - | - | 32.00 | 0.07 | 0.00 | - | 16 | 13 |
| - | - | - | - | - | 33.00 | 0.12 | +0.06 | +100.00% | 10 | 14 |
| 3.60 | -2.55 | -41.46% | 5 | 1 | 34.00 | 0.17 | +0.06 | +54.55% | 14 | 13 |
| 5.36 | 0.00 | - | 3 | 5 | 35.00 | 0.32 | +0.03 | +10.34% | 8 | 768 |
| 2.60 | -0.80 | -23.53% | 13 | 6 | 36.00 | 0.58 | +0.32 | +123.08% | 7 | 34 |
| 2.08 | -0.82 | -28.28% | 14 | 14 | 36.50 | 0.64 | +0.29 | +82.86% | 1 | 1 |
| 1.88 | -3.09 | -62.17% | 1 | 9 | 37.00 | 0.87 | +0.17 | +24.29% | 6 | 54 |
| 1.36 | -0.78 | -36.45% | 12 | 9 | 37.50 | 1.00 | +0.30 | +42.86% | 1 | 2 |
| 1.16 | -0.53 | -31.36% | 16 | 25 | 38.00 | 1.27 | +0.20 | +18.69% | 24 | 36 |
| 1.01 | -0.36 | -26.28% | 9 | 18 | 38.50 | 1.53 | -0.61 | -28.50% | 2 | 7 |
| 0.80 | -0.37 | -31.62% | 131 | 30 | 39.00 | 1.85 | +0.31 | +20.13% | 31 | 88 |
| 0.55 | -0.51 | -48.11% | 1 | 10 | 39.50 | 2.36 | +0.68 | +40.48% | 3 | 3 |
| 0.52 | -0.25 | -32.47% | 58 | 37 | 40.00 | 2.47 | +0.33 | +15.42% | 3 | 109 |
| 0.43 | -0.19 | -30.65% | 124 | 21 | 40.50 | 3.43 | +0.93 | +37.20% | 8 | 19 |
| 0.33 | -0.16 | -32.65% | 13 | 88 | 41.00 | 3.24 | +0.36 | +12.50% | 27 | 195 |
| 0.28 | -0.14 | -33.33% | 61 | 12 | 41.50 | 1.85 | 0.00 | - | - | 8 |
| 0.21 | -0.12 | -36.36% | 4 | 104 | 42.00 | 4.35 | +1.64 | +60.52% | 42 | 61 |
| 0.17 | -0.13 | -43.33% | 16 | 6 | 42.50 | 2.52 | 0.00 | - | - | 24 |
| 0.12 | -0.13 | -52.00% | 30 | 81 | 43.00 | 4.43 | 0.00 | - | 1 | 3 |
| 0.15 | 0.00 | - | 2 | 7 | 43.50 | - | - | - | - | - |
| 0.08 | -0.04 | -33.33% | 2 | 85 | 44.00 | 2.75 | 0.00 | - | 1 | 14 |
| 0.05 | -0.04 | -44.44% | 3 | 46 | 45.00 | 4.07 | 0.00 | - | 1 | 15 |
| 0.09 | 0.00 | - | 3 | 4 | 45.50 | - | - | - | - | - |
| 0.08 | 0.00 | - | 7 | 1,395 | 46.00 | 5.10 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 6 | 6 | 46.50 | - | - | - | - | - |
| 0.13 | 0.00 | - | 3 | 70 | 47.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 48 | 48.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 16 | 49.00 | 5.10 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 5 | 201 | 50.00 | 7.86 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 1 | 1 | 51.00 | 6.10 | 0.00 | - | 1 | 1 |
| 0.20 | 0.00 | - | 5 | 12 | 52.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 1,665 | 55.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.