Stocks Options

LAST PRICE
46.4500
TODAY'S CHANGE (%)
Trending Up0.7100 (1.5523%)

Bid / Lots
46.0800/ 1
Ask / Lots
46.5000/ 1
Open / Previous Close
45.5500 / 45.7400
Day Range
Low 45.4200
High 46.6000
52 Week Range
Low 23.8000
High 46.6000
Volume
3,125,195
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 51.240

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAIn the Money	$24.40In the Money	$28.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	AAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$20.20In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$19.20In the Money	$22.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$18.20In the Money	$21.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$17.20In the Money	$20.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	AAOut of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$16.20In the Money	$18.55In the Money	$11.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$29.00	AAOut of the Money	---Out of the Money	$0.42Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AAIn the Money	$15.20In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
AAIn the Money	$13.60In the Money	$17.35In the Money	$13.46In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$31.00	AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	397Out of the Money
AAIn the Money	$13.20In the Money	$16.40In the Money	$11.63In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$32.00	AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
AAIn the Money	$12.05In the Money	$14.95In the Money	$10.65In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$33.00	AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
AAIn the Money	$11.20In the Money	$14.15In the Money	$9.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$34.00	AAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
AAIn the Money	$11.75In the Money	$13.55In the Money	$8.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$34.50	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$10.50In the Money	$11.60In the Money	$10.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$35.00	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AAIn the Money	$10.30In the Money	$12.45In the Money	$8.40In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$35.50	AAOut of the Money	---Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
AAIn the Money	$9.95In the Money	$12.00In the Money	$9.15In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$36.00	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	201Out of the Money
AAIn the Money	$8.80In the Money	$11.70In the Money	$7.13In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$36.50	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	1,142Out of the Money
AAIn the Money	$9.00In the Money	$9.55In the Money	$8.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$37.00	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	20Out of the Money	183Out of the Money
AAIn the Money	$8.05In the Money	$10.55In the Money	$3.50In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$37.50	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
AAIn the Money	$7.45In the Money	$9.05In the Money	$8.25In the Money	$0.74In the Money	2In the Money	85In the Money	Filter Table By Strike Price of$38.00	AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
AAIn the Money	$7.10In the Money	$9.70In the Money	$2.89In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$38.50	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
AAIn the Money	$7.15In the Money	$8.55In the Money	$5.83In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$39.00	AAOut of the Money	---Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
AAIn the Money	$6.00In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	268Out of the Money
AAIn the Money	$5.50In the Money	$6.60In the Money	$6.15In the Money	$0.98In the Money	10In the Money	148In the Money	Filter Table By Strike Price of$40.00	AAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	439Out of the Money
AAIn the Money	$4.25In the Money	$6.35In the Money	$5.30In the Money	$0.27In the Money	1In the Money	101In the Money	Filter Table By Strike Price of$40.50	AAOut of the Money	---Out of the Money	$0.18Out of the Money	$0.02Out of the Money	$0.00Out of the Money	108Out of the Money	90Out of the Money
AAIn the Money	$4.35In the Money	$6.55In the Money	$4.87In the Money	$0.00In the Money	---In the Money	144In the Money	Filter Table By Strike Price of$41.00	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	11Out of the Money	143Out of the Money
AAIn the Money	$4.15In the Money	$5.95In the Money	$4.10In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$41.50	AAOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	25Out of the Money	402Out of the Money
AAIn the Money	$4.35In the Money	$5.55In the Money	$4.17In the Money	$0.17In the Money	6In the Money	175In the Money	Filter Table By Strike Price of$42.00	AAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	162Out of the Money	194Out of the Money
AAIn the Money	$2.75In the Money	$4.10In the Money	$3.30In the Money	$0.30In the Money	1In the Money	70In the Money	Filter Table By Strike Price of$42.50	AAOut of the Money	---Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	21Out of the Money	160Out of the Money
AAIn the Money	$2.88In the Money	$3.60In the Money	$3.12In the Money	$0.18In the Money	6In the Money	120In the Money	Filter Table By Strike Price of$43.00	AAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	14Out of the Money	657Out of the Money
AAIn the Money	$2.77In the Money	$3.10In the Money	$2.24In the Money	$0.00In the Money	---In the Money	337In the Money	Filter Table By Strike Price of$43.50	AANear the Money	$0.01Near the Money	$0.26Near the Money	$0.04Near the Money	$-0.07Near the Money	30Near the Money	180Near the Money
AAIn the Money	$2.27In the Money	$2.77In the Money	$2.51In the Money	$0.74In the Money	88In the Money	292In the Money	Filter Table By Strike Price of$44.00	AANear the Money	$0.02Near the Money	$0.25Near the Money	$0.02Near the Money	$-0.16Near the Money	15Near the Money	254Near the Money
AAIn the Money	$1.90In the Money	$2.41In the Money	$1.90In the Money	$0.48In the Money	256In the Money	384In the Money	Filter Table By Strike Price of$44.50	AANear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.22Near the Money	30Near the Money	722Near the Money
AAIn the Money	$1.40In the Money	$1.62In the Money	$1.60In the Money	$0.56In the Money	47In the Money	323In the Money	Filter Table By Strike Price of$45.00	AANear the Money	$0.05Near the Money	$0.08Near the Money	$0.10Near the Money	$-0.33Near the Money	75Near the Money	145Near the Money
AAIn the Money	$0.07In the Money	$1.18In the Money	$0.96In the Money	$0.12In the Money	67In the Money	325In the Money	Filter Table By Strike Price of$45.50	AANear the Money	$0.12Near the Money	$0.15Near the Money	$0.17Near the Money	$-0.41Near the Money	53Near the Money	141Near the Money
AAUnderlying issue's last price	$0.67Underlying issue's last price	$0.79Underlying issue's last price	$0.76Underlying issue's last price	$0.18Underlying issue's last price	145Underlying issue's last price	312Underlying issue's last price	Filter Table By Strike Price of$46.00Underlying issue's last price	AAUnderlying issue's last price	$0.23Underlying issue's last price	$0.28Underlying issue's last price	$0.30Underlying issue's last price	$-0.39Underlying issue's last price	22Underlying issue's last price	41Underlying issue's last price
AANear the Money	$0.28Near the Money	$0.49Near the Money	$0.46Near the Money	$0.10Near the Money	223Near the Money	354Near the Money	Filter Table By Strike Price of$46.50	AAIn the Money	$0.29In the Money	$0.68In the Money	$0.38In the Money	$-1.11In the Money	106In the Money	18In the Money
AANear the Money	$0.19Near the Money	$0.28Near the Money	$0.27Near the Money	$0.03Near the Money	124Near the Money	1,008Near the Money	Filter Table By Strike Price of$47.00	AAIn the Money	$0.52In the Money	$1.39In the Money	$1.40In the Money	$-0.75In the Money	2In the Money	33In the Money
AANear the Money	$0.12Near the Money	$0.16Near the Money	$0.14Near the Money	$-0.04Near the Money	3,394Near the Money	2,821Near the Money	Filter Table By Strike Price of$47.50	AAIn the Money	$0.87In the Money	$1.36In the Money	$3.02In the Money	$0.00In the Money	---In the Money	1In the Money
AANear the Money	$0.06Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.04Near the Money	19Near the Money	361Near the Money	Filter Table By Strike Price of$48.00	AAIn the Money	$1.48In the Money	$1.81In the Money	$6.60In the Money	$0.00In the Money	---In the Money	10In the Money
AANear the Money	$0.03Near the Money	$0.09Near the Money	$0.05Near the Money	$-0.02Near the Money	4Near the Money	30Near the Money	Filter Table By Strike Price of$48.50	AAIn the Money	$1.93In the Money	$2.32In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money
AANear the Money	---Near the Money	$0.35Near the Money	$0.07Near the Money	$0.02Near the Money	1Near the Money	111Near the Money	Filter Table By Strike Price of$49.00	AAIn the Money	$2.04In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$49.50	AAIn the Money	$2.92In the Money	$4.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	87Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	$2.35In the Money	$4.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money	Filter Table By Strike Price of$51.00	AAIn the Money	$4.05In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money	Filter Table By Strike Price of$52.00	AAIn the Money	$5.45In the Money	$6.60In the Money	$6.95In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$53.00	AAIn the Money	$4.30In the Money	$8.15In the Money	$9.25In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$54.00	AAIn the Money	$7.40In the Money	$8.60In the Money	$10.25In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$55.00	AAIn the Money	$7.45In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$56.00	AAIn the Money	$8.05In the Money	$11.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	AAIn the Money	$9.15In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$58.00	AAIn the Money	$10.40In the Money	$12.60In the Money	$14.25In the Money	$0.00In the Money	---In the Money	---In the Money

Alcoa Corp
NYSE:AAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)