Stocks Options

LAST PRICE
37.9000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
37.5100/ 1
Ask / Lots
37.8400/ 1
Open / Previous Close
0.0000 / 37.9000
Day Range
---
52 Week Range
Low 23.0700
High 45.4800
Volume
1,650
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 51.121

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAIn the Money	---In the Money	---In the Money	$23.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10,412Out of the Money
AAIn the Money	---In the Money	---In the Money	$26.26In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$15.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,333Out of the Money
AAIn the Money	---In the Money	---In the Money	$22.05In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$17.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,336Out of the Money
AAIn the Money	---In the Money	---In the Money	$21.65In the Money	$0.00In the Money	---In the Money	148In the Money	Filter Table By Strike Price of$20.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10,507Out of the Money
AAIn the Money	---In the Money	---In the Money	$21.80In the Money	$0.00In the Money	---In the Money	192In the Money	Filter Table By Strike Price of$22.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,501Out of the Money
AAIn the Money	---In the Money	---In the Money	$12.95In the Money	$0.00In the Money	---In the Money	1,518In the Money	Filter Table By Strike Price of$25.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,764Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	---In the Money	---In the Money	$7.32In the Money	$0.00In the Money	---In the Money	6,322In the Money	Filter Table By Strike Price of$30.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6,060Out of the Money
AAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	---In the Money	---In the Money	$7.15In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$32.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
AAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,309Out of the Money
AAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	---In the Money	---In the Money	$8.16In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
AAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.17In the Money	$0.00In the Money	---In the Money	5,620In the Money	Filter Table By Strike Price of$35.00	AANear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	7,886Near the Money
AAIn the Money	---In the Money	---In the Money	$4.85In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$35.50	AANear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	93Near the Money
AAIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$36.00	AANear the Money	---Near the Money	---Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	463Near the Money
AAIn the Money	---In the Money	---In the Money	$1.42In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$36.50	AANear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	318Near the Money
AAIn the Money	---In the Money	---In the Money	$1.36In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$37.00	AANear the Money	---Near the Money	---Near the Money	$0.51Near the Money	$0.00Near the Money	---Near the Money	421Near the Money
AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.14Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	133Underlying issue's last price	Filter Table By Strike Price of$37.50Underlying issue's last price	AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.62Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	140Underlying issue's last price
AANear the Money	---Near the Money	---Near the Money	$0.77Near the Money	$0.00Near the Money	---Near the Money	344Near the Money	Filter Table By Strike Price of$38.00	AAIn the Money	---In the Money	---In the Money	$0.84In the Money	$0.00In the Money	---In the Money	826In the Money
AANear the Money	---Near the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	1,665Near the Money	Filter Table By Strike Price of$38.50	AAIn the Money	---In the Money	---In the Money	$1.14In the Money	$0.00In the Money	---In the Money	851In the Money
AANear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	504Near the Money	Filter Table By Strike Price of$39.00	AAIn the Money	---In the Money	---In the Money	$1.55In the Money	$0.00In the Money	---In the Money	1,725In the Money
AANear the Money	---Near the Money	---Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	3,746Near the Money	Filter Table By Strike Price of$39.50	AAIn the Money	---In the Money	---In the Money	$1.85In the Money	$0.00In the Money	---In the Money	307In the Money
AANear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	7,618Near the Money	Filter Table By Strike Price of$40.00	AAIn the Money	---In the Money	---In the Money	$2.23In the Money	$0.00In the Money	---In the Money	5,349In the Money
AANear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	206Near the Money	Filter Table By Strike Price of$40.50	AAIn the Money	---In the Money	---In the Money	$2.70In the Money	$0.00In the Money	---In the Money	260In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	436Out of the Money	Filter Table By Strike Price of$41.00	AAIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	339In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	3,673Out of the Money	Filter Table By Strike Price of$41.50	AAIn the Money	---In the Money	---In the Money	$3.74In the Money	$0.00In the Money	---In the Money	650In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	866Out of the Money	Filter Table By Strike Price of$42.00	AAIn the Money	---In the Money	---In the Money	$3.24In the Money	$0.00In the Money	---In the Money	441In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$42.50	AAIn the Money	---In the Money	---In the Money	$4.77In the Money	$0.00In the Money	---In the Money	150In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	382Out of the Money	Filter Table By Strike Price of$43.00	AAIn the Money	---In the Money	---In the Money	$5.19In the Money	$0.00In the Money	---In the Money	160In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money	Filter Table By Strike Price of$43.50	AAIn the Money	---In the Money	---In the Money	$3.23In the Money	$0.00In the Money	---In the Money	95In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	433Out of the Money	Filter Table By Strike Price of$44.00	AAIn the Money	---In the Money	---In the Money	$5.86In the Money	$0.00In the Money	---In the Money	73In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$44.50	AAIn the Money	---In the Money	---In the Money	$5.85In the Money	$0.00In the Money	---In the Money	60In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,846Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	813In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$45.50	AAIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	6In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	408Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	21In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$46.50	AAIn the Money	---In the Money	---In the Money	$2.90In the Money	$0.00In the Money	---In the Money	11In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$47.00	AAIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	---In the Money	---In the Money	$3.95In the Money	$0.00In the Money	---In the Money	3In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$49.00	AAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,179Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	---In the Money	---In the Money	$12.05In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$51.00	AAIn the Money	---In the Money	---In the Money	$8.25In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$52.00	AAIn the Money	---In the Money	---In the Money	$11.90In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	415Out of the Money	Filter Table By Strike Price of$55.00	AAIn the Money	---In the Money	---In the Money	$13.55In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,439Out of the Money	Filter Table By Strike Price of$60.00	AAIn the Money	---In the Money	---In the Money	$20.95In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money	Filter Table By Strike Price of$65.00	AAIn the Money	---In the Money	---In the Money	$22.05In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	639Out of the Money	Filter Table By Strike Price of$70.00	AAIn the Money	---In the Money	---In the Money	$30.05In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$75.00	AAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	582Out of the Money	Filter Table By Strike Price of$80.00	AAIn the Money	---In the Money	---In the Money	$39.00In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)