![Alcoa Corporation](/common/images/company/NY_AA.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
24.00 | 9.20 | 10.50 | 0.00 | 9.85 | 0.00 | 0.00 % | 0 | 0 | - |
25.00 | 7.40 | 9.55 | 16.00 | 8.475 | 0.00 | 0.00 % | 0 | 0 | - |
26.00 | 7.10 | 8.95 | 0.00 | 8.025 | 0.00 | 0.00 % | 0 | 0 | - |
27.00 | 6.25 | 7.30 | 0.00 | 6.775 | 0.00 | 0.00 % | 0 | 0 | - |
28.00 | 4.85 | 6.00 | 4.80 | 5.425 | 0.00 | 0.00 % | 0 | 5 | - |
29.00 | 4.20 | 4.85 | 5.76 | 4.525 | 0.00 | 0.00 % | 0 | 0 | - |
30.00 | 3.50 | 4.40 | 3.30 | 3.95 | 0.00 | 0.00 % | 0 | 10 | - |
31.00 | 2.55 | 2.86 | 2.40 | 2.705 | -0.07 | -2.83 % | 3 | 38 | 7/26/2024 |
32.00 | 1.79 | 2.08 | 1.80 | 1.935 | -0.15 | -7.69 % | 8 | 614 | 7/26/2024 |
33.00 | 0.98 | 1.16 | 1.22 | 1.07 | 0.22 | 22.00 % | 70 | 357 | 7/26/2024 |
33.50 | 0.86 | 0.89 | 0.86 | 0.875 | 0.13 | 17.81 % | 872 | 384 | 7/26/2024 |
34.00 | 0.64 | 0.69 | 0.67 | 0.665 | 0.11 | 19.64 % | 1,809 | 979 | 7/26/2024 |
34.50 | 0.47 | 0.55 | 0.52 | 0.51 | -0.01 | -1.89 % | 1,024 | 1,021 | 7/26/2024 |
35.00 | 0.34 | 0.38 | 0.37 | 0.36 | 0.06 | 19.35 % | 1,294 | 403 | 7/26/2024 |
35.50 | 0.24 | 0.28 | 0.29 | 0.26 | 0.06 | 26.09 % | 203 | 73 | 7/26/2024 |
36.00 | 0.17 | 0.22 | 0.18 | 0.195 | 0.00 | 0.00 % | 176 | 121 | 7/26/2024 |
36.50 | 0.12 | 0.21 | 0.14 | 0.165 | 0.01 | 7.69 % | 64 | 106 | 7/26/2024 |
37.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.04 | -30.77 % | 1,073 | 145 | 7/26/2024 |
37.50 | 0.07 | 0.08 | 0.08 | 0.075 | -0.02 | -20.00 % | 6 | 47 | 7/26/2024 |
38.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67 % | 85 | 129 | 7/26/2024 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
24.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
25.00 | 0.02 | 0.24 | 0.02 | 0.13 | 0.00 | 0.00 % | 0 | 1,450 | - |
26.00 | 0.00 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
27.00 | 0.01 | 0.04 | 0.01 | 0.025 | 0.00 | 0.00 % | 0 | 70 | - |
28.00 | 0.01 | 0.13 | 0.07 | 0.07 | 0.04 | 133.33 % | 10 | 95 | 7/26/2024 |
29.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67 % | 58 | 352 | 7/26/2024 |
30.00 | 0.08 | 0.11 | 0.10 | 0.095 | -0.07 | -41.18 % | 3 | 76 | 7/26/2024 |
31.00 | 0.16 | 0.19 | 0.18 | 0.175 | -0.07 | -28.00 % | 9 | 77 | 7/26/2024 |
32.00 | 0.30 | 0.45 | 0.36 | 0.375 | -0.15 | -29.41 % | 363 | 1,115 | 7/26/2024 |
33.00 | 0.64 | 0.68 | 0.72 | 0.66 | -0.05 | -6.49 % | 86 | 283 | 7/26/2024 |
33.50 | 0.77 | 0.92 | 0.94 | 0.845 | -0.19 | -16.81 % | 73 | 109 | 7/26/2024 |
34.00 | 1.16 | 1.21 | 1.25 | 1.185 | -0.35 | -21.87 % | 26 | 209 | 7/26/2024 |
34.50 | 1.49 | 1.54 | 1.53 | 1.515 | -0.17 | -10.00 % | 5 | 130 | 7/26/2024 |
35.00 | 1.85 | 2.11 | 1.94 | 1.98 | -0.41 | -17.45 % | 33 | 92 | 7/26/2024 |
35.50 | 2.12 | 2.55 | 2.30 | 2.335 | -0.21 | -8.37 % | 4 | 23 | 7/26/2024 |
36.00 | 2.65 | 2.80 | 2.75 | 2.725 | -0.07 | -2.48 % | 1 | 151 | 7/26/2024 |
36.50 | 2.94 | 3.30 | 3.20 | 3.12 | -0.07 | -2.14 % | 1 | 125 | 7/26/2024 |
37.00 | 3.25 | 3.75 | 3.65 | 3.50 | -0.28 | -7.12 % | 3 | 179 | 7/26/2024 |
37.50 | 3.70 | 5.15 | 3.25 | 4.425 | 0.00 | 0.00 % | 0 | 15 | - |
38.00 | 2.73 | 5.70 | 5.10 | 4.215 | 0.00 | 0.00 % | 0 | 82 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.