Stocks Options

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

Bid / Lots
42.1600/ 20
Ask / Lots
42.6800/ 3
Open / Previous Close
0.0000 / 42.3800
Day Range
---
52 Week Range
Low 23.0700
High 45.4800
Volume
1,064
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	441Out 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	277Out 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	1,129Out 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	282Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.48In the Money	$0.00In the Money	---In the Money	183In 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	243Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.25In the Money	$0.00In the Money	---In the Money	160In 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	220Near the Money
AAIn the Money	---In the Money	---In the Money	$2.42In the Money	$0.00In the Money	---In the Money	2,771In 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	332Near the Money
AAIn the Money	---In the Money	---In the Money	$2.04In the Money	$0.00In the Money	---In the Money	456In 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	215Near the Money
AAIn the Money	---In the Money	---In the Money	$1.66In the Money	$0.00In the Money	---In the Money	1,782In 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	217Near the Money
AAIn the Money	---In the Money	---In the Money	$0.97In the Money	$0.00In the Money	---In the Money	472In 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	111Near 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	6,589Underlying 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	47Underlying issue's last price
AANear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	439Near 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	7In the Money
AANear the Money	---Near the Money	---Near the Money	$0.24Near the Money	$0.00Near the Money	---Near the Money	165Near 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	31In the Money
AANear the Money	---Near the Money	---Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	148Near 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	154Near 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	26Near 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	87Near 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	40Out 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	616Out 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	894Out 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	95Out 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	355Out 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)