Stocks Options

LAST PRICE
42.3800
TODAY'S CHANGE (%)
Trending Up1.5500 (3.7962%)

Bid / Lots
42.3600/ 1
Ask / Lots
42.5000/ 1
Open / Previous Close
41.5900 / 40.8300
Day Range
Low 41.5800
High 43.0000
52 Week Range
Low 23.0700
High 45.4800
Volume
4,074,499
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	$20.40In the Money	$24.35In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$15.40In the Money	$19.40In 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	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AAIn the Money	$13.40In the Money	$17.40In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$12.90In the Money	$16.90In 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	$0.00Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$12.45In the Money	$16.40In 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	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$11.90In the Money	$15.90In 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	$0.00Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$11.40In the Money	$15.40In 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	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
AAIn the Money	$10.90In the Money	$14.90In 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	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
AAIn the Money	$10.45In the Money	$14.40In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
AAIn the Money	$9.90In the Money	$13.90In 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	$0.00Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$9.40In the Money	$13.40In 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	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
AAIn the Money	$8.90In the Money	$12.90In 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	$0.00Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money
AAIn the Money	$8.45In the Money	$12.40In 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	$0.00Out of the Money	$1.27Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
AAIn the Money	$9.45In the Money	$10.70In 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	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
AAIn the Money	$7.35In the Money	$11.40In 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	$0.00Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	623Out of the Money
AAIn the Money	$7.70In the Money	$10.60In 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	$0.00Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
AAIn the Money	$7.15In the Money	$10.10In 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	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
AAIn the Money	$6.45In the Money	$9.55In 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	$0.00Out of the Money	$0.95Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
AAIn the Money	$6.20In the Money	$8.95In 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	$0.00Out of the Money	$0.94Out of the Money	$0.01Out of the Money	$0.00Out of the Money	150Out of the Money	441Out of the Money
AAIn the Money	$5.70In the Money	$8.40In 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	$0.00Out of the Money	$1.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money
AAIn the Money	$5.90In the Money	$7.35In 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	$0.00Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	112Out of the Money	277Out of the Money
AAIn the Money	$5.75In the Money	$7.95In 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	$0.00Out of the Money	$0.21Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
AAIn the Money	$4.10In the Money	$6.35In 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	$0.00Out of the Money	$0.07Out 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	$4.45In the Money	$7.05In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	1,199Out of the Money
AAIn the Money	$2.56In the Money	$5.70In the Money	$4.84In the Money	$2.08In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$38.00	AAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	191Out of the Money	1,129Out of the Money
AAIn the Money	$2.13In the Money	$4.45In the Money	$4.25In the Money	$2.00In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$38.50	AAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	1,542Out of the Money	282Out of the Money
AAIn the Money	$2.93In the Money	$4.40In the Money	$3.48In the Money	$1.65In the Money	23In the Money	183In the Money	Filter Table By Strike Price of$39.00	AAOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	19Out of the Money	243Out of the Money
AAIn the Money	$1.45In the Money	$4.75In the Money	$3.25In the Money	$1.75In the Money	50In the Money	160In the Money	Filter Table By Strike Price of$39.50	AANear the Money	$0.00Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.15Near the Money	8Near the Money	220Near the Money
AAIn the Money	$2.27In the Money	$2.71In the Money	$2.42In the Money	$1.32In the Money	2,024In the Money	2,771In the Money	Filter Table By Strike Price of$40.00	AANear the Money	$0.01Near the Money	$0.60Near the Money	$0.02Near the Money	$-0.24Near the Money	169Near the Money	332Near the Money
AAIn the Money	$1.88In the Money	$2.52In the Money	$2.04In the Money	$1.28In the Money	48In the Money	456In the Money	Filter Table By Strike Price of$40.50	AANear the Money	$0.03Near the Money	$0.06Near the Money	$0.06Near the Money	$-0.39Near the Money	1Near the Money	215Near the Money
AAIn the Money	$1.35In the Money	$3.55In the Money	$1.66In the Money	$1.16In the Money	260In the Money	1,782In the Money	Filter Table By Strike Price of$41.00	AANear the Money	$0.06Near the Money	$0.09Near the Money	$0.06Near the Money	$-0.73Near the Money	76Near the Money	217Near the Money
AAIn the Money	$0.95In the Money	$1.11In the Money	$0.97In the Money	$0.63In the Money	304In the Money	472In the Money	Filter Table By Strike Price of$41.50	AANear the Money	$0.13Near the Money	$0.17Near the Money	$0.16Near the Money	$-1.00Near the Money	776Near the Money	111Near the Money
AAUnderlying issue's last price	$0.64Underlying issue's last price	$0.72Underlying issue's last price	$0.63Underlying issue's last price	$0.40Underlying issue's last price	7,247Underlying 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	$0.27Underlying issue's last price	$0.30Underlying issue's last price	$0.31Underlying issue's last price	$-2.07Underlying issue's last price	191Underlying issue's last price	47Underlying issue's last price
AANear the Money	$0.39Near the Money	$0.45Near the Money	$0.40Near the Money	$0.24Near the Money	611Near the Money	439Near the Money	Filter Table By Strike Price of$42.50	AAIn the Money	$0.50In the Money	$0.55In the Money	$0.55In the Money	$-2.38In the Money	216In the Money	7In the Money
AANear the Money	$0.23Near the Money	$0.27Near the Money	$0.24Near the Money	$0.12Near the Money	494Near the Money	165Near the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$0.81In the Money	$0.92In the Money	$0.80In the Money	$-1.85In the Money	86In the Money	31In the Money
AANear the Money	$0.13Near the Money	$0.17Near the Money	$0.17Near the Money	$0.09Near the Money	176Near the Money	148Near the Money	Filter Table By Strike Price of$43.50	AAIn the Money	$1.12In the Money	$1.31In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AANear the Money	$0.08Near the Money	$0.12Near the Money	$0.08Near the Money	$0.02Near the Money	147Near the Money	154Near the Money	Filter Table By Strike Price of$44.00	AAIn the Money	$1.62In the Money	$1.79In the Money	$1.71In the Money	$-2.25In the Money	1In the Money	20In the Money
AANear the Money	$0.05Near the Money	$0.09Near the Money	$0.06Near the Money	$0.01Near the Money	8Near the Money	26Near the Money	Filter Table By Strike Price of$44.50	AAIn the Money	$2.03In the Money	$2.98In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AANear the Money	$0.03Near the Money	$0.06Near the Money	$0.08Near the Money	$0.04Near the Money	13Near the Money	87Near the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$2.06In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	18Out of the Money	40Out of the Money	Filter Table By Strike Price of$45.50	AAIn the Money	$1.42In the Money	$3.50In the Money	$5.40In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.02Out of the Money	$0.47Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	8Out of the Money	616Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	$2.46In the Money	$5.50In the Money	$6.80In the Money	$0.00In the Money	---In the Money	5In the Money
AAOut of the Money	$0.02Out of the Money	$1.30Out 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	$2.61In the Money	$4.25In the Money	$6.65In the Money	$0.00In the Money	---In the Money	7In the Money
AAOut of the Money	$0.01Out of the Money	$0.91Out 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	$2.68In the Money	$6.30In the Money	$4.50In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.01Out of the Money	$0.03Out 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	$3.30In the Money	$6.85In the Money	$8.40In the Money	$0.00In the Money	---In the Money	3In the Money
AAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	506Out of the Money	894Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	$4.90In the Money	$6.30In 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	$0.95Out 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	$4.95In the Money	$7.15In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	95Out of the Money	Filter Table By Strike Price of$49.00	AAIn the Money	$4.90In the Money	$8.35In the Money	$9.90In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.00Out of the Money	$0.01Out 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	$5.50In the Money	$8.20In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	44Out of the Money	355Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	$7.00In the Money	$7.80In 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	$0.03Out 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	$8.40In the Money	$8.75In the Money	$9.50In the Money	$0.00In the Money	---In the Money	4In the Money
AAOut of the Money	$0.00Out of the Money	$0.02Out 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	$8.20In the Money	$11.00In 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	$0.03Out 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	$9.55In the Money	$11.30In the Money	$8.30In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.00Out of the Money	$0.03Out 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	$10.10In the Money	$13.05In 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	$0.15Out 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	$11.10In the Money	$14.10In 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)