ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

AA Alcoa Corporation

37.83
0.34 (0.91%)
Pre Market
Last Updated: 05:48:57
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
33.003.454.650.004.050.000.00 %00-
33.503.904.650.004.2750.000.00 %00-
34.002.934.058.163.490.000.00 %02-
34.502.523.700.003.110.000.00 %00-
35.002.802.802.802.800.000.00 %05,615-
35.501.972.272.292.12-2.56-52.78 %3146/18/2024
36.001.551.781.551.665-0.04-2.52 %2526/18/2024
36.501.131.451.411.290.1814.63 %1936/18/2024
37.000.770.770.770.770.000.00 %0153-
37.500.480.480.480.480.000.00 %01,024-
38.000.280.280.280.280.000.00 %0729-
38.500.170.170.170.170.000.00 %01,672-
39.000.090.120.100.105-0.13-56.52 %4825746/18/2024
39.500.050.070.050.06-0.09-64.29 %976166/18/2024
40.000.070.070.070.070.000.00 %07,575-
40.500.020.280.070.150.0116.67 %32066/18/2024
41.000.010.060.040.0350.000.00 %124466/18/2024
41.500.010.220.030.1150.000.00 %0383-
42.000.010.010.010.010.000.00 %0884-
42.500.020.020.020.020.000.00 %0182-

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
33.000.090.090.090.090.000.00 %01,309-
33.500.090.090.090.090.000.00 %07-
34.000.010.040.060.0250.000.00 %071-
34.500.010.130.050.070.000.00 %2306/18/2024
35.000.020.050.040.035-0.05-55.56 %347,8966/18/2024
35.500.070.070.070.070.000.00 %0110-
36.000.100.100.100.100.000.00 %0547-
36.500.150.190.170.17-0.15-46.88 %243356/18/2024
37.000.270.320.320.295-0.20-38.46 %3656276/18/2024
37.500.510.510.510.510.000.00 %0730-
38.000.770.830.770.80-0.18-18.95 %3228236/18/2024
38.501.091.411.211.25-0.17-12.32 %1388396/18/2024
39.001.382.051.561.715-0.46-22.77 %1001,7236/18/2024
39.501.792.292.272.040.4222.70 %203076/18/2024
40.002.312.312.312.310.000.00 %05,216-
40.502.722.722.722.720.000.00 %0259-
41.003.783.783.783.780.000.00 %0338-
41.503.773.773.773.770.000.00 %0615-
42.004.404.604.754.500.000.00 %0432-
42.505.005.005.005.000.000.00 %0123-

Your Recent History

Delayed Upgrade Clock