Stocks Options

LAST PRICE
40.1500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
40.2000/ 1
Ask / Lots
40.8000/ 1
Open / Previous Close
0.0000 / 40.1500
Day Range
---
52 Week Range
Low 23.0700
High 40.8400
Volume
63
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 51.110

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 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	$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	---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$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	198Out of the Money
AAIn the Money	---In the Money	---In the Money	$13.80In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$26.00	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	$12.79In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.00	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	13Out of the Money
AAIn the Money	---In the Money	---In the Money	$7.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$28.00	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	1Out 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
AAIn the Money	---In the Money	---In the Money	$10.11In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$30.00	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	80Out of the Money
AAIn the Money	---In the Money	---In the Money	$9.76In 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	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	135Out 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$31.50	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	$5.45In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$32.00	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	156Out 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$32.50	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	$3.40In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	70Out 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money
AAIn the Money	---In the Money	---In the Money	$5.80In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$34.00	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	38Out 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	$4.95In the Money	$0.00In the Money	---In the Money	149In the Money	Filter Table By Strike Price of$35.00	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	57Out 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$35.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.69In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$36.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	69Out 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$36.50	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	$3.89In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$37.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.12In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	AANear the Money	---Near the Money	---Near the Money	$0.31Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
AAIn the Money	---In the Money	---In the Money	$2.46In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$38.00	AANear the Money	---Near the Money	---Near the Money	$0.44Near the Money	$0.00Near the Money	---Near the Money	24Near the Money
AAIn the Money	---In the Money	---In the Money	$2.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$38.50	AANear the Money	---Near the Money	---Near the Money	$0.97Near the Money	$0.00Near the Money	---Near the Money	11Near the Money
AAIn the Money	---In the Money	---In the Money	$2.46In the Money	$0.00In the Money	---In the Money	313In the Money	Filter Table By Strike Price of$39.00	AANear the Money	---Near the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	---Near the Money	15Near the Money
AAIn the Money	---In the Money	---In the Money	$1.74In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$39.50	AANear the Money	---Near the Money	---Near the Money	$1.00Near the Money	$0.00Near the Money	---Near the Money	31Near the Money
AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.59Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	125Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.09Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	145Underlying issue's last price
AANear the Money	---Near the Money	---Near the Money	$1.44Near the Money	$0.00Near the Money	---Near the Money	83Near the Money	Filter Table By Strike Price of$40.50	AAIn the Money	---In the Money	---In the Money	$1.42In the Money	$0.00In the Money	---In the Money	12In the Money
AANear the Money	---Near the Money	---Near the Money	$1.22Near the Money	$0.00Near the Money	---Near the Money	62Near the Money	Filter Table By Strike Price of$41.00	AAIn the Money	---In the Money	---In the Money	$1.95In the Money	$0.00In the Money	---In the Money	7In the Money
AANear the Money	---Near the Money	---Near the Money	$1.02Near the Money	$0.00Near the Money	---Near the Money	48Near the Money	Filter Table By Strike Price of$41.50	AAIn the Money	---In the Money	---In the Money	$1.87In the Money	$0.00In the Money	---In the Money	---In the Money
AANear the Money	---Near the Money	---Near the Money	$0.80Near the Money	$0.00Near the Money	---Near the Money	75Near the Money	Filter Table By Strike Price of$42.00	AAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AANear the Money	---Near the Money	---Near the Money	$0.58Near the Money	$0.00Near the Money	---Near the Money	90Near the Money	Filter Table By Strike Price of$42.50	AAIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	5In the Money
AANear the Money	---Near the Money	---Near the Money	$0.53Near the Money	$0.00Near the Money	---Near the Money	19Near the Money	Filter Table By Strike Price of$43.00	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	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$44.00	AAIn the Money	---In the Money	---In the Money	$4.35In the Money	$0.00In the Money	---In the Money	7In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	---In the Money	---In the Money	$4.85In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$46.00	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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$47.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	---In the Money	---In the Money	$0.00In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)