Stocks Options

LAST PRICE
38.5800
TODAY'S CHANGE (%)
Trending Down-0.6900 (-1.7571%)

Bid / Lots
38.5400/ 12
Ask / Lots
38.6000/ 17
Open / Previous Close
38.9000 / 39.2700
Day Range
Low 38.2700
High 39.0304
52 Week Range
Low 23.0700
High 45.4800
Volume
3,456,631
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 52.347

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAIn the Money	$18.95In the Money	$20.60In the Money	$17.45In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$19.00	AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
AAIn the Money	$16.50In the Money	$19.50In the Money	$16.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$20.00	AAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$16.60In the Money	$18.90In the Money	$13.05In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$21.00	AAOut of the Money	---Out of the Money	$0.23Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AAIn the Money	$15.85In the Money	$17.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	AAOut of the Money	---Out of the Money	$0.23Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
AAIn the Money	$15.60In 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$22.50	AAOut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$15.45In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	AAOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
AAIn the Money	$14.35In the Money	$16.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	AAOut of the Money	---Out 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
AAIn the Money	$13.65In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	AAOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
AAIn the Money	$13.15In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	AAOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AAIn the Money	$12.50In the Money	$15.20In 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	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
AAIn the Money	$12.95In 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$25.50	AAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$11.20In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	AAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
AAIn the Money	$11.25In the Money	$13.05In the Money	$10.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.50	AAOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
AAIn the Money	$9.90In the Money	$12.70In the Money	$7.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$27.00	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
AAIn the Money	$10.95In the Money	$12.00In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money
AAIn the Money	$9.50In the Money	$12.25In the Money	$6.30In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$28.00	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	993Out of the Money
AAIn the Money	$9.25In the Money	$11.10In the Money	$5.60In 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	$0.04Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
AAIn the Money	$8.60In the Money	$10.70In the Money	$4.66In the Money	$0.00In the Money	---In the Money	128In the Money	Filter Table By Strike Price of$29.00	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
AAIn the Money	$8.75In the Money	$10.20In the Money	$6.94In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$29.50	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	8Out of the Money	411Out of the Money
AAIn the Money	$7.80In the Money	$9.70In the Money	$8.51In the Money	$-0.86In the Money	9In the Money	33In the Money	Filter Table By Strike Price of$30.00	AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	91Out of the Money
AAIn the Money	$7.25In the Money	$9.20In the Money	$8.43In the Money	$-0.89In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$30.50	AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
AAIn the Money	$6.55In the Money	$7.70In the Money	$8.37In the Money	$0.00In the Money	---In the Money	231In the Money	Filter Table By Strike Price of$31.00	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	19Out of the Money	190Out of the Money
AAIn the Money	$6.40In the Money	$8.20In the Money	$7.97In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$31.50	AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	186Out of the Money	755Out of the Money
AAIn the Money	$6.50In the Money	$7.60In the Money	$7.65In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$32.00	AAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	2,587Out of the Money
AAIn the Money	$5.95In the Money	$7.10In the Money	$6.96In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$32.50	AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	165Out of the Money	82Out of the Money
AAIn the Money	$4.65In the Money	$6.65In the Money	$6.01In the Money	$-0.06In the Money	1In the Money	132In the Money	Filter Table By Strike Price of$33.00	AAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	19Out of the Money	319Out of the Money
AAIn the Money	$4.85In the Money	$5.80In the Money	$4.00In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$33.50	AAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
AAIn the Money	$4.10In the Money	$5.65In the Money	$5.55In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$34.00	AAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	13Out of the Money	108Out of the Money
AAIn the Money	$4.05In the Money	$4.25In the Money	$4.90In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$34.50	AAOut of the Money	$0.03Out of the Money	$0.26Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	39Out of the Money
AAIn the Money	$2.94In the Money	$5.35In the Money	$3.60In the Money	$-1.02In the Money	4In the Money	1,186In the Money	Filter Table By Strike Price of$35.00	AAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	115Out of the Money	251Out of the Money
AAIn the Money	$2.85In the Money	$4.35In the Money	$3.58In the Money	$-0.52In the Money	3In the Money	205In the Money	Filter Table By Strike Price of$35.50	AAOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	235Out of the Money	53Out of the Money
AAIn the Money	$2.60In the Money	$2.84In the Money	$3.52In the Money	$0.00In the Money	---In the Money	136In the Money	Filter Table By Strike Price of$36.00	AANear the Money	$0.12Near the Money	$0.16Near the Money	$0.16Near the Money	$0.03Near the Money	24Near the Money	95Near the Money
AAIn the Money	$2.09In the Money	$2.50In the Money	$2.35In the Money	$-0.95In the Money	14In the Money	151In the Money	Filter Table By Strike Price of$36.50	AANear the Money	$0.19Near the Money	$0.23Near the Money	$0.24Near the Money	$0.06Near the Money	548Near the Money	138Near the Money
AAIn the Money	$1.65In the Money	$2.01In the Money	$1.92In the Money	$-0.83In the Money	26In the Money	414In the Money	Filter Table By Strike Price of$37.00	AANear the Money	$0.29Near the Money	$0.33Near the Money	$0.28Near the Money	$0.05Near the Money	22Near the Money	126Near the Money
AAIn the Money	$1.48In the Money	$1.77In the Money	$1.50In the Money	$-0.80In the Money	3In the Money	141In the Money	Filter Table By Strike Price of$37.50	AANear the Money	$0.42Near the Money	$0.47Near the Money	$0.46Near the Money	$0.10Near the Money	64Near the Money	111Near the Money
AAIn the Money	$1.19In the Money	$1.29In the Money	$1.22In the Money	$-0.67In the Money	35In the Money	239In the Money	Filter Table By Strike Price of$38.00	AANear the Money	$0.61Near the Money	$0.66Near the Money	$0.74Near the Money	$0.23Near the Money	44Near the Money	1,247Near the Money
AAUnderlying issue's last price	$0.92Underlying issue's last price	$0.98Underlying issue's last price	$0.95Underlying issue's last price	$-0.64Underlying issue's last price	56Underlying issue's last price	170Underlying issue's last price	Filter Table By Strike Price of$38.50Underlying issue's last price	AAUnderlying issue's last price	$0.82Underlying issue's last price	$0.87Underlying issue's last price	$0.91Underlying issue's last price	$0.30Underlying issue's last price	53Underlying issue's last price	371Underlying issue's last price
AANear the Money	$0.68Near the Money	$0.74Near the Money	$0.64Near the Money	$-0.54Near the Money	253Near the Money	685Near the Money	Filter Table By Strike Price of$39.00	AAIn the Money	$1.08In the Money	$1.16In the Money	$1.15In the Money	$0.32In the Money	89In the Money	192In the Money
AANear the Money	$0.49Near the Money	$0.55Near the Money	$0.44Near the Money	$-0.53Near the Money	201Near the Money	437Near the Money	Filter Table By Strike Price of$39.50	AAIn the Money	$1.27In the Money	$1.63In the Money	$1.46In the Money	$0.41In the Money	16In the Money	70In the Money
AANear the Money	$0.35Near the Money	$0.41Near the Money	$0.37Near the Money	$-0.38Near the Money	297Near the Money	317Near the Money	Filter Table By Strike Price of$40.00	AAIn the Money	$1.65In the Money	$1.99In the Money	$1.90In the Money	$0.63In the Money	60In the Money	160In the Money
AANear the Money	$0.25Near the Money	$0.30Near the Money	$0.23Near the Money	$-0.40Near the Money	32Near the Money	64Near the Money	Filter Table By Strike Price of$40.50	AAIn the Money	$2.11In the Money	$2.39In the Money	$2.07In the Money	$0.44In the Money	2In the Money	14In the Money
AANear the Money	$0.17Near the Money	$0.23Near the Money	$0.17Near the Money	$-0.28Near the Money	61Near the Money	607Near the Money	Filter Table By Strike Price of$41.00	AAIn the Money	$2.46In the Money	$2.68In the Money	$2.66In the Money	$0.62In the Money	8In the Money	15In the Money
AANear the Money	$0.12Near the Money	$0.16Near the Money	$0.13Near the Money	$-0.18Near the Money	4Near the Money	169Near the Money	Filter Table By Strike Price of$41.50	AAIn the Money	$2.76In the Money	$3.45In 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	$0.12Out of the Money	$0.10Out of the Money	$-0.19Out of the Money	45Out of the Money	359Out of the Money	Filter Table By Strike Price of$42.00	AAIn the Money	$3.40In the Money	$4.20In the Money	$2.50In the Money	$0.00In the Money	---In the Money	5In the Money
AAOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.15Out of the Money	41Out of the Money	73Out of the Money	Filter Table By Strike Price of$42.50	AAIn the Money	$3.75In the Money	$4.10In the Money	$3.55In the Money	$0.00In the Money	---In the Money	11In the Money
AAOut of the Money	$0.03Out of the Money	$0.26Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	16Out of the Money	12Out of the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$3.60In the Money	$4.70In the Money	$3.80In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	22Out of the Money	15Out of the Money	Filter Table By Strike Price of$43.50	AAIn the Money	$3.90In the Money	$5.75In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	5Out of the Money	110Out of the Money	Filter Table By Strike Price of$44.00	AAIn the Money	$4.40In the Money	$6.45In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	4Out of the Money	265Out of the Money	Filter Table By Strike Price of$44.50	AAIn the Money	$5.00In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	8Out of the Money	233Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$5.85In the Money	$7.55In the Money	$6.35In the Money	$-4.65In the Money	1In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$45.50	AAIn the Money	$6.85In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	16Out of the Money	155Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	$6.95In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	187Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.50	AAIn the Money	$6.95In the Money	$8.70In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)