Stocks Options

LAST PRICE
40.9100
TODAY'S CHANGE (%)
Trending Down-1.7400 (-4.0797%)

Bid / Lots
40.7500/ 2
Ask / Lots
40.8500/ 11
Open / Previous Close
41.6000 / 42.6500
Day Range
Low 40.4200
High 41.8688
52 Week Range
Low 23.0700
High 45.4800
Volume
3,982,794
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 51.096

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	$20.50In the Money	$21.55In 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	$0.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$14.25In the Money	$17.15In 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	$0.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$14.25In the Money	$16.75In the Money	$13.86In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$26.00	AAOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$13.30In the Money	$14.20In 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	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$12.65In the Money	$14.55In the Money	$12.48In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$28.00	AAOut of the Money	$0.00Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$11.80In the Money	$13.55In 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	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$9.85In the Money	$12.25In 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	$0.00Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
AAIn the Money	$9.70In the Money	$10.85In the Money	$9.76In the Money	$-0.92In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$31.00	AAOut of the Money	$0.02Out of the Money	$0.31Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AAIn the Money	$8.35In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	AAOut of the Money	$0.03Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AAIn the Money	$6.30In the Money	$8.20In 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	$0.04Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AAIn the Money	$7.05In the Money	$8.45In the Money	$7.59In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.00	AAOut of the Money	$0.07Out of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AAIn the Money	$5.15In the Money	$7.05In the Money	$9.39In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$35.00	AAOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.10Out 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$35.50	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	$4.30In the Money	$6.05In the Money	$4.99In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$36.00	AAOut of the Money	$0.23Out of the Money	$0.47Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	34Out 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	$3.95In the Money	$5.00In the Money	$7.95In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$37.00	AAOut of the Money	$0.26Out of the Money	$0.60Out of the Money	$0.34Out of the Money	$0.12Out of the Money	2Out of the Money	21Out 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$37.50	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	$3.45In the Money	$4.20In the Money	$5.10In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$38.00	AANear the Money	$0.53Near the Money	$0.61Near the Money	$0.56Near the Money	$0.22Near the Money	3Near the Money	32Near 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$38.50	AANear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AAIn the Money	$2.58In the Money	$2.97In the Money	$3.45In the Money	$-0.73In the Money	4In the Money	27In the Money	Filter Table By Strike Price of$39.00	AANear the Money	$0.80Near the Money	$0.92Near the Money	$0.94Near the Money	$0.46Near the Money	20Near the Money	64Near 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$39.50	AANear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AAIn the Money	$2.21In the Money	$2.29In the Money	$2.38In the Money	$-1.10In the Money	2In the Money	37In the Money	Filter Table By Strike Price of$40.00	AANear the Money	$1.16Near the Money	$1.27Near the Money	$1.28Near the Money	$0.08Near the Money	30Near the Money	96Near the Money
AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$40.50Underlying issue's last price	AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
AANear the Money	$1.59Near the Money	$1.86Near the Money	$1.73Near the Money	$-2.79Near the Money	13Near the Money	76Near the Money	Filter Table By Strike Price of$41.00	AAIn the Money	$1.61In the Money	$1.74In the Money	$1.53In the Money	$0.48In the Money	14In the Money	178In the Money
AANear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$41.50	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	$1.23Near the Money	$1.30Near the Money	$1.16Near the Money	$-1.26Near the Money	1Near the Money	97Near the Money	Filter Table By Strike Price of$42.00	AAIn the Money	$2.17In the Money	$2.29In the Money	$2.45In the Money	$1.03In the Money	15In the Money	68In the Money
AANear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$42.50	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	$0.82Near the Money	$0.96Near the Money	$0.88Near the Money	$-1.04Near the Money	22Near the Money	49Near the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$2.78In the Money	$3.10In the Money	$2.89In the Money	$1.07In the Money	1In the Money	2In the Money
AANear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$43.50	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	$0.63Out of the Money	$0.81Out of the Money	$0.60Out of the Money	$-0.70Out of the Money	34Out of the Money	76Out of the Money	Filter Table By Strike Price of$44.00	AAIn the Money	$3.55In the Money	$3.70In the Money	$2.75In the Money	$0.00In the Money	---In the Money	14In 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$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	$0.44Out of the Money	$0.50Out of the Money	$0.44Out of the Money	$-0.60Out of the Money	15Out of the Money	51Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$3.35In the Money	$4.75In the Money	$2.50In the Money	$0.00In the Money	---In the Money	14In 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$45.50	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	$0.29Out of the Money	$1.33Out of the Money	$0.33Out of the Money	$-0.48Out of the Money	20Out of the Money	1,369Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	$4.60In the Money	$6.30In 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$46.50	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	$0.19Out of the Money	$0.61Out of the Money	$0.22Out of the Money	$-0.29Out of the Money	63Out of the Money	56Out of the Money	Filter Table By Strike Price of$47.00	AAIn the Money	$5.70In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$-0.23Out of the Money	3Out of the Money	42Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	$6.50In the Money	$7.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.08Out of the Money	$0.52Out of the Money	$0.12Out of the Money	$-0.54Out of the Money	6Out of the Money	10Out of the Money	Filter Table By Strike Price of$49.00	AAIn the Money	$6.60In the Money	$9.55In the Money	$5.10In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	$0.04Out of the Money	$0.32Out of the Money	$0.08Out of the Money	$-0.12Out of the Money	24Out of the Money	183Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	$8.05In the Money	$9.45In the Money	$7.86In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	$0.03Out of the Money	$0.50Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$51.00	AAIn the Money	$8.85In the Money	$10.35In the Money	$6.10In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	$0.02Out of the Money	$0.29Out of the Money	$0.02Out of the Money	$-0.55Out of the Money	8Out of the Money	8Out of the Money	Filter Table By Strike Price of$52.00	AAIn the Money	$9.55In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	3Out of the Money	1,665Out of the Money	Filter Table By Strike Price of$55.00	AAIn the Money	$12.95In the Money	$15.05In 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)