Stocks Options

LAST PRICE
42.3800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
42.7000/ 1
Ask / Lots
42.9800/ 4
Open / Previous Close
0.0000 / 42.3800
Day Range
---
52 Week Range
Low 23.0700
High 45.4800
Volume
12,750
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 50.971

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out 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$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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	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	$12.62In 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	$0.00Out 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	$11.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.50	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	$10.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$29.00	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	40Out 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$29.50	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	112Out 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$30.00	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	36Out 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$30.50	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	$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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	154Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	273Out 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$32.00	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	37Out of the Money
AAIn the Money	---In the Money	---In the Money	$6.90In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$32.50	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	30Out of the Money
AAIn the Money	---In the Money	---In the Money	$9.90In the Money	$0.00In the Money	---In the Money	1In 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	623Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
AAIn the Money	---In the Money	---In the Money	$6.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.00	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	132Out 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.77In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	513Out of the Money
AAIn the Money	---In the Money	---In the Money	$5.15In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$35.50	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	350Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$36.00	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	389Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$36.50	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	37Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.52In the Money	$0.00In the Money	---In the Money	156In the Money	Filter Table By Strike Price of$37.00	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	1,358Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.78In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$37.50	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	1,199Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.84In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$38.00	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	1,304Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$38.50	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	1,794Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.48In the Money	$0.00In the Money	---In the Money	181In the Money	Filter Table By Strike Price of$39.00	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	236Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.25In the Money	$0.00In the Money	---In the Money	157In the Money	Filter Table By Strike Price of$39.50	AANear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	214Near the Money
AAIn the Money	---In the Money	---In the Money	$2.42In the Money	$0.00In the Money	---In the Money	1,925In the Money	Filter Table By Strike Price of$40.00	AANear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	409Near the Money
AAIn the Money	---In the Money	---In the Money	$2.04In the Money	$0.00In the Money	---In the Money	438In the Money	Filter Table By Strike Price of$40.50	AANear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	214Near the Money
AAIn the Money	---In the Money	---In the Money	$1.66In the Money	$0.00In the Money	---In the Money	1,681In the Money	Filter Table By Strike Price of$41.00	AANear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	197Near the Money
AAIn the Money	---In the Money	---In the Money	$0.97In the Money	$0.00In the Money	---In the Money	330In the Money	Filter Table By Strike Price of$41.50	AANear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	394Near the Money
AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.63Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,051Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.31Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	135Underlying issue's last price
AANear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	634Near the Money	Filter Table By Strike Price of$42.50	AAIn the Money	---In the Money	---In the Money	$0.55In the Money	$0.00In the Money	---In the Money	199In the Money
AANear the Money	---Near the Money	---Near the Money	$0.24Near the Money	$0.00Near the Money	---Near the Money	340Near the Money	Filter Table By Strike Price of$43.00	AAIn the Money	---In the Money	---In the Money	$0.80In the Money	$0.00In the Money	---In the Money	111In the Money
AANear the Money	---Near the Money	---Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	252Near 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
AANear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	276Near the Money	Filter Table By Strike Price of$44.00	AAIn the Money	---In the Money	---In the Money	$1.71In the Money	$0.00In the Money	---In the Money	20In the Money
AANear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	21Near 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
AANear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	99Near the Money	Filter Table By Strike Price of$45.00	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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$45.50	AAIn the Money	---In the Money	---In the Money	$5.40In 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	620Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	---In the Money	---In the Money	$6.80In the Money	$0.00In the Money	---In the Money	5In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$46.50	AAIn the Money	---In the Money	---In the Money	$6.65In the Money	$0.00In the Money	---In the Money	7In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	540Out of the Money	Filter Table By Strike Price of$47.00	AAIn the Money	---In the Money	---In the Money	$4.50In 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$47.50	AAIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	3In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,400Out 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$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	98Out of the Money	Filter Table By Strike Price of$49.00	AAIn the Money	---In the Money	---In the Money	$9.90In 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	126Out of the Money	Filter Table By Strike Price of$49.50	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	399Out 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
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$51.00	AAIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	4In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	533Out 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	$0.05Out 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	---In the Money	---In the Money	$8.30In 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	152Out of the Money	Filter Table By Strike Price of$54.00	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	48Out 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)