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 50.878

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAIn the Money	$17.30In the Money	$19.35In 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	$1.27Out 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$27.00	no put option is available at this price
no call option is available at this price							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	$13.75In the Money	$16.35In the Money	$11.15In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$28.00	AAOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$12.40In the Money	$15.30In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$11.65In the Money	$14.35In 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	$0.25Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
no call option is available at this price							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	$11.05In the Money	$13.45In the Money	$9.08In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$31.00	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	28Out of the Money
AAIn the Money	$9.95In the Money	$12.30In 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	$1.07Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	260Out of the Money	23Out 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$32.50	no put option is available at this price
AAIn the Money	$8.35In the Money	$11.30In the Money	$7.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$33.00	AAOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
no call option is available at this price							Filter Table By Strike Price of$33.50	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	$7.05In the Money	$10.10In the Money	$6.55In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$34.00	AAOut of the Money	$0.01Out of the Money	$1.28Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
AAIn the Money	$6.80In the Money	$9.40In the Money	$6.00In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$34.50	AAOut of the Money	$0.01Out of the Money	$1.28Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AAIn the Money	$6.25In the Money	$7.60In the Money	$8.00In the Money	$3.12In the Money	12In the Money	5In the Money	Filter Table By Strike Price of$35.00	AAOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.16Out of the Money	1Out of the Money	58Out of the Money
AAIn the Money	$6.05In 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$35.50	AAOut of the Money	$0.01Out of the Money	$1.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
AAIn the Money	$5.40In the Money	$8.20In the Money	$6.55In the Money	$1.55In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$36.00	AAOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	26Out of the Money	107Out of the Money
AAIn the Money	$4.95In the Money	$7.95In the Money	$2.97In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.50	AAOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	2Out of the Money	6Out of the Money
AAIn the Money	$5.40In the Money	$5.80In the Money	$6.20In the Money	$3.30In the Money	3In the Money	110In the Money	Filter Table By Strike Price of$37.00	AAOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	19Out of the Money	384Out of the Money
AAIn the Money	$4.65In the Money	$6.10In the Money	$2.17In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$37.50	AAOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.12Out of the Money	1Out of the Money	311Out of the Money
AAIn the Money	$3.70In the Money	$4.70In the Money	$2.79In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$38.00	AAOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.17Out of the Money	12Out of the Money	323Out of the Money
AAIn the Money	$4.00In the Money	$4.20In the Money	$2.11In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$38.50	AAOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.21Out of the Money	63Out of the Money	760Out of the Money
AAIn the Money	$3.55In the Money	$4.20In the Money	$3.78In the Money	$1.33In the Money	111In the Money	212In the Money	Filter Table By Strike Price of$39.00	AAOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.29Out of the Money	15Out of the Money	2,579Out of the Money
AAIn the Money	$3.00In the Money	$3.65In the Money	$2.99In the Money	$0.96In the Money	1In the Money	255In the Money	Filter Table By Strike Price of$39.50	AANear the Money	$0.25Near the Money	$0.31Near the Money	$0.27Near the Money	$-0.42Near the Money	2Near the Money	1,211Near the Money
AAIn the Money	$2.76In the Money	$2.87In the Money	$2.84In the Money	$1.25In the Money	135In the Money	431In the Money	Filter Table By Strike Price of$40.00	AANear the Money	$0.34Near the Money	$0.40Near the Money	$0.37Near the Money	$-0.49Near the Money	141Near the Money	966Near the Money
AAIn the Money	$2.38In the Money	$2.48In the Money	$2.46In the Money	$1.22In the Money	82In the Money	648In the Money	Filter Table By Strike Price of$40.50	AANear the Money	$0.45Near the Money	$0.52Near the Money	$0.51Near the Money	$-0.55Near the Money	260Near the Money	654Near the Money
AAIn the Money	$2.02In the Money	$2.12In the Money	$2.12In the Money	$0.95In the Money	25In the Money	688In the Money	Filter Table By Strike Price of$41.00	AANear the Money	$0.59Near the Money	$0.66Near the Money	$0.60Near the Money	$-0.71Near the Money	240Near the Money	405Near the Money
AAIn the Money	$1.70In the Money	$1.79In the Money	$1.73In the Money	$0.79In the Money	69In the Money	843In the Money	Filter Table By Strike Price of$41.50	AANear the Money	$0.76Near the Money	$0.83Near the Money	$0.79Near the Money	$-0.80Near the Money	70Near the Money	190Near the Money
AAUnderlying issue's last price	$1.41Underlying issue's last price	$1.49Underlying issue's last price	$1.42Underlying issue's last price	$0.69Underlying issue's last price	193Underlying issue's last price	306Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	AAUnderlying issue's last price	$0.98Underlying issue's last price	$1.05Underlying issue's last price	$1.06Underlying issue's last price	$-0.89Underlying issue's last price	278Underlying issue's last price	147Underlying issue's last price
AANear the Money	$1.16Near the Money	$1.22Near the Money	$1.14Near the Money	$0.53Near the Money	169Near the Money	198Near the Money	Filter Table By Strike Price of$42.50	AAIn the Money	$1.22In the Money	$1.30In the Money	$1.31In the Money	$-1.05In the Money	382In the Money	20In the Money
AANear the Money	$0.95Near the Money	$1.01Near the Money	$1.03Near the Money	$0.55Near the Money	2,510Near the Money	644Near the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$1.51In the Money	$1.59In the Money	$1.54In the Money	$-1.06In the Money	175In the Money	5In the Money
AANear the Money	$0.78Near the Money	$0.84Near the Money	$0.85Near the Money	$0.51Near the Money	162Near the Money	117Near the Money	Filter Table By Strike Price of$43.50	AAIn the Money	$1.84In the Money	$1.91In the Money	$1.81In the Money	$-1.24In the Money	105In the Money	3In the Money
AANear the Money	$0.60Near the Money	$0.68Near the Money	$0.68Near the Money	$0.35Near the Money	261Near the Money	285Near the Money	Filter Table By Strike Price of$44.00	AAIn the Money	$2.16In the Money	$2.25In the Money	$2.13In the Money	$-2.62In the Money	11In the Money	3In 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$44.50	no put option is available at this price
AANear the Money	$0.38Near the Money	$0.45Near the Money	$0.47Near the Money	$0.30Near the Money	384Near the Money	52Near the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$2.92In the Money	$3.05In the Money	$5.78In the Money	$0.00In the Money	---In the Money	2In the Money
AAOut of the Money	$0.23Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.18Out of the Money	13Out of the Money	110Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	$3.10In the Money	$3.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$0.11Out of the Money	14Out of the Money	355Out of the Money	Filter Table By Strike Price of$47.00	AAIn the Money	$4.65In the Money	$5.05In 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$47.50	no put option is available at this price
AAOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.08Out of the Money	28Out of the Money	29Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	$5.60In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.07Out of the Money	10Out of the Money	56Out of the Money	Filter Table By Strike Price of$49.00	AAIn the Money	$6.50In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
no call option is available at this price							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	$0.03Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.53Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	$7.10In the Money	$9.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$0.03Out of the Money	20Out of the Money	1Out of the Money	Filter Table By Strike Price of$51.00	AAIn the Money	$7.75In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$52.00	AAIn the Money	$8.65In the Money	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.01Out of the Money	$2.15Out 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$53.00	AAIn the Money	$10.00In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.01Out of the Money	$2.14Out 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$54.00	AAIn the Money	$10.90In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$55.00	AAIn the Money	$11.90In the Money	$14.50In 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 12, 2024)

Put Options (expires Friday July 12, 2024)