Alcoa Corporation (AA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 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 | +2.41 | +47.72% | 1 | 2 | 29.00 | 0.01 | 0.00 | - | 960 | 1,028 |
| 6.60 | +0.76 | +13.01% | 3 | 5 | 30.00 | 0.03 | 0.00 | - | 18 | 109 |
| 5.59 | +1.94 | +53.15% | 10 | 37 | 31.00 | 0.04 | 0.00 | - | 25 | 959 |
| - | - | - | - | - | 31.50 | 0.06 | 0.00 | - | 11 | 13 |
| 4.47 | +1.58 | +54.67% | 2 | 16 | 32.00 | 0.04 | -0.12 | -75.00% | 30 | 67 |
| 2.14 | 0.00 | - | 28 | 27 | 32.50 | 0.06 | -0.04 | -40.00% | 8 | 91 |
| 3.75 | +1.89 | +101.61% | 38 | 46 | 33.00 | 0.08 | -0.08 | -50.00% | 35 | 482 |
| 3.15 | +1.26 | +66.67% | 10 | 19 | 33.50 | 0.10 | -0.14 | -58.33% | 517 | 69 |
| 2.58 | +0.44 | +20.56% | 7 | 57 | 34.00 | 0.15 | -0.21 | -58.33% | 40 | 413 |
| 1.48 | 0.00 | - | 5 | 23 | 34.50 | 0.20 | -0.27 | -57.45% | 554 | 391 |
| 1.96 | +0.39 | +24.84% | 26 | 165 | 35.00 | 0.27 | -0.38 | -58.46% | 109 | 338 |
| 1.49 | +0.22 | +17.32% | 54 | 136 | 35.50 | 0.43 | -0.38 | -46.91% | 31 | 66 |
| 1.30 | +0.29 | +28.71% | 203 | 315 | 36.00 | 0.63 | -0.52 | -45.22% | 35 | 185 |
| 0.95 | +0.23 | +31.94% | 244 | 397 | 36.50 | 0.88 | -1.18 | -57.28% | 102 | 57 |
| 0.85 | +0.28 | +49.12% | 198 | 431 | 37.00 | 0.97 | -1.10 | -53.14% | 92 | 70 |
| 0.65 | +0.24 | +58.54% | 298 | 364 | 37.50 | 2.90 | 0.00 | - | 7 | 26 |
| 0.45 | +0.15 | +50.00% | 860 | 299 | 38.00 | 1.60 | -1.18 | -42.45% | 3 | 107 |
| 0.30 | +0.05 | +20.00% | 160 | 48 | 38.50 | - | - | - | - | - |
| 0.25 | +0.05 | +25.00% | 136 | 107 | 39.00 | 5.09 | 0.00 | - | 9 | 18 |
| 0.16 | +0.09 | +128.57% | 38 | 19 | 39.50 | - | - | - | - | - |
| 0.13 | +0.03 | +30.00% | 46 | 263 | 40.00 | 5.88 | 0.00 | - | 5 | 6 |
| 0.23 | 0.00 | - | 4 | 33 | 40.50 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 76 | 406 | 41.00 | 4.70 | 0.00 | - | 1 | 1 |
| 0.05 | -0.02 | -28.57% | 31 | 10 | 41.50 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 7 | 20 | 42.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 64 | 20 | 43.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 307 | 354 | 44.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 153 | 45.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 43 | 43 | 46.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 47.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.