Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
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 | - | - | - | - | - |
| 12.30 | 0.00 | - | 1 | 1 | 27.00 | - | - | - | - | - |
| 11.67 | +0.97 | +9.07% | 8 | 11 | 28.00 | 0.07 | 0.00 | - | 4,000 | 4,000 |
| 9.75 | +2.39 | +32.47% | 4 | 4 | 30.00 | 0.02 | 0.00 | - | 3 | 125 |
| 8.89 | +2.34 | +35.73% | 7 | 9 | 31.00 | 0.01 | 0.00 | - | 307 | 899 |
| 8.05 | +0.80 | +11.03% | 4 | 11 | 32.00 | 0.01 | 0.00 | - | 112 | 489 |
| - | - | - | - | - | 33.00 | 0.01 | 0.00 | - | 1,228 | 831 |
| 4.65 | 0.00 | - | - | 0 | 33.50 | 0.01 | 0.00 | - | 314 | 324 |
| 6.10 | 0.00 | - | 5 | 6 | 34.00 | 0.03 | 0.00 | - | 3 | 30 |
| - | - | - | - | - | 34.50 | 0.02 | -0.03 | -60.00% | 22 | 21 |
| 4.48 | -1.19 | -20.99% | 13 | 5 | 35.00 | 0.04 | +0.03 | +300.00% | 2 | 762 |
| 4.00 | +1.64 | +69.49% | 4 | 13 | 35.50 | 0.06 | 0.00 | - | 7 | 32 |
| 4.97 | 0.00 | - | 5 | 21 | 36.00 | 0.02 | 0.00 | - | 4 | 187 |
| 4.25 | 0.00 | - | 1 | 13 | 36.50 | 0.05 | +0.03 | +150.00% | 1 | 39 |
| 2.34 | -1.49 | -38.90% | 2 | 31 | 37.00 | 0.06 | +0.03 | +100.00% | 5 | 194 |
| 2.39 | -1.08 | -31.12% | 3 | 217 | 37.50 | 0.10 | +0.04 | +66.67% | 2 | 352 |
| 1.58 | -1.70 | -51.83% | 2 | 169 | 38.00 | 0.15 | +0.08 | +114.29% | 105 | 1,687 |
| 1.10 | -1.71 | -60.85% | 4 | 45 | 38.50 | 0.26 | +0.15 | +136.36% | 21 | 108 |
| 0.58 | -1.55 | -72.77% | 40 | 426 | 39.00 | 0.48 | +0.34 | +242.86% | 112 | 387 |
| 0.39 | -1.33 | -77.33% | 66 | 224 | 39.50 | 0.68 | +0.37 | +119.35% | 10 | 198 |
| 0.24 | -0.82 | -75.93% | 433 | 905 | 40.00 | 1.13 | +0.68 | +151.11% | 75 | 617 |
| 0.14 | -0.97 | -87.39% | 25 | 209 | 40.50 | 1.23 | +0.75 | +156.25% | 17 | 114 |
| 0.09 | -0.47 | -83.93% | 138 | 343 | 41.00 | 1.67 | +0.66 | +65.35% | 12 | 243 |
| 0.06 | -0.57 | -90.48% | 31 | 200 | 41.50 | 1.90 | +0.94 | +97.92% | 8 | 74 |
| 0.04 | -0.43 | -89.58% | 32 | 397 | 42.00 | 2.80 | +1.54 | +122.22% | 3 | 123 |
| 0.02 | -0.21 | -91.30% | 14 | 331 | 42.50 | 1.83 | 0.00 | - | 1 | 23 |
| 0.03 | -0.10 | -76.92% | 13 | 282 | 43.00 | 3.09 | +1.14 | +58.46% | 21 | 25 |
| 0.03 | -0.16 | -84.21% | 17 | 25 | 43.50 | 6.30 | 0.00 | - | - | 1 |
| 0.02 | -0.05 | -71.43% | 96 | 707 | 44.00 | 6.05 | 0.00 | - | 1 | 4 |
| 0.05 | 0.00 | - | 32 | 76 | 44.50 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 2 | 44 | 45.00 | 4.95 | +0.88 | +21.62% | 2 | 4 |
| 0.03 | 0.00 | - | 140 | 143 | 45.50 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 259 | 1,459 | 46.00 | 6.05 | +0.95 | +18.63% | 1 | 1 |
| 0.04 | 0.00 | - | 1 | 7 | 46.50 | - | - | - | - | - |
| 0.01 | -0.12 | -92.31% | 184 | 74 | 47.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 100 | 138 | 48.00 | 8.65 | +1.80 | +26.28% | 1 | 0 |
| 0.01 | 0.00 | - | 59 | 76 | 49.00 | 5.10 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 4 | 210 | 50.00 | 7.86 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 101 | 102 | 51.00 | 6.10 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 80 | 202 | 52.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,665 | 55.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.