Stocks Options

LAST PRICE
39.9400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
39.5900/ 1
Ask / Lots
40.0000/ 1
Open / Previous Close
0.0000 / 39.9400
Day Range
---
52 Week Range
Low 23.0700
High 45.4800
Volume
72
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 50.907

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 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	$0.00Out 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	$14.03In the Money	$0.00In the Money	---In the Money	18In 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	$12.30In 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	$0.00Out 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	$11.88In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$28.00	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	4,000Out of the Money
AAIn the Money	---In the Money	---In the Money	$12.20In the Money	$0.00In the Money	---In the Money	1In 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	$9.75In the Money	$0.00In the Money	---In the Money	4In 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	125Out of the Money
AAIn the Money	---In the Money	---In the Money	$8.89In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$31.00	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	899Out of the Money
AAIn the Money	---In the Money	---In the Money	$8.05In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$32.00	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	489Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	831Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.65In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	324Out of the Money
AAIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$34.00	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	30Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
AAIn the Money	---In the Money	---In the Money	$5.00In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	762Out of the Money
AAIn the Money	---In the Money	---In the Money	$2.36In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$35.50	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	32Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.97In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$36.00	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	187Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$36.50	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	39Out of the Money
AAIn the Money	---In the Money	---In the Money	$2.39In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$37.00	AANear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	194Near the Money
AAIn the Money	---In the Money	---In the Money	$2.39In the Money	$0.00In the Money	---In the Money	217In the Money	Filter Table By Strike Price of$37.50	AANear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	352Near the Money
AAIn the Money	---In the Money	---In the Money	$2.16In the Money	$0.00In the Money	---In the Money	169In the Money	Filter Table By Strike Price of$38.00	AANear the Money	---Near the Money	---Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	1,687Near the Money
AAIn the Money	---In the Money	---In the Money	$2.81In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$38.50	AANear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	108Near the Money
AAIn the Money	---In the Money	---In the Money	$1.14In the Money	$0.00In the Money	---In the Money	426In the Money	Filter Table By Strike Price of$39.00	AANear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	387Near the Money
AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.76Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	224Underlying issue's last price	Filter Table By Strike Price of$39.50Underlying issue's last price	AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.52Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	198Underlying issue's last price
AANear the Money	---Near the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	905Near the Money	Filter Table By Strike Price of$40.00	AAIn the Money	---In the Money	---In the Money	$0.73In the Money	$0.00In the Money	---In the Money	617In the Money
AANear the Money	---Near the Money	---Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	209Near the Money	Filter Table By Strike Price of$40.50	AAIn the Money	---In the Money	---In the Money	$1.06In the Money	$0.00In the Money	---In the Money	114In the Money
AANear the Money	---Near the Money	---Near the Money	$0.26Near the Money	$0.00Near the Money	---Near the Money	343Near the Money	Filter Table By Strike Price of$41.00	AAIn the Money	---In the Money	---In the Money	$1.50In the Money	$0.00In the Money	---In the Money	243In the Money
AANear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	200Near the Money	Filter Table By Strike Price of$41.50	AAIn the Money	---In the Money	---In the Money	$1.90In the Money	$0.00In the Money	---In the Money	74In the Money
AANear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	397Near the Money	Filter Table By Strike Price of$42.00	AAIn the Money	---In the Money	---In the Money	$2.24In the Money	$0.00In the Money	---In the Money	123In the Money
AANear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	331Near the Money	Filter Table By Strike Price of$42.50	AAIn the Money	---In the Money	---In the Money	$1.83In the Money	$0.00In the Money	---In the Money	23In 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	282Out of the Money	Filter Table By Strike Price of$43.00	AAIn the Money	---In the Money	---In the Money	$3.09In the Money	$0.00In the Money	---In the Money	25In the Money
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	25Out of the Money	Filter Table By Strike Price of$43.50	AAIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	707Out of the Money	Filter Table By Strike Price of$44.00	AAIn the Money	---In the Money	---In the Money	$6.05In the Money	$0.00In the Money	---In the Money	4In 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	76Out of the Money	Filter Table By Strike Price of$44.50	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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	---In the Money	---In the Money	$4.95In the Money	$0.00In the Money	---In the Money	4In the Money
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	143Out of the Money	Filter Table By Strike Price of$45.50	AAIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	4In 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	1,459Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	---In the Money	---In the Money	$6.05In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$46.50	AAIn the Money	---In the Money	---In the Money	$6.55In the Money	$0.00In the Money	---In the Money	5In 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	74Out of the Money	Filter Table By Strike Price of$47.00	AAIn the Money	---In the Money	---In the Money	$5.85In the Money	$0.00In the Money	---In the Money	2In 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$47.50	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	138Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	---In the Money	---In the Money	$6.85In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$48.50	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	76Out of the Money	Filter Table By Strike Price of$49.00	AAIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	---In the Money	---In the Money	$7.86In 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	102Out of the Money	Filter Table By Strike Price of$51.00	AAIn the Money	---In the Money	---In the Money	$6.10In 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	202Out of the Money	Filter Table By Strike Price of$52.00	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	1,665Out of the Money	Filter Table By Strike Price of$55.00	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 June 28, 2024)

Put Options (expires Friday June 28, 2024)