Stocks Options

LAST PRICE
42.8600
TODAY'S CHANGE (%)
Trending Up2.1300 (5.2296%)

Bid / Lots
42.8400/ 3
Ask / Lots
42.8600/ 7
Open / Previous Close
41.2800 / 40.7300
Day Range
Low 41.1100
High 42.8600
52 Week Range
Low 23.8000
High 45.4800
Volume
2,877,329
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 50.640

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAIn the Money	$20.70In the Money	$23.20In the Money	$17.15In 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	$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	$17.70In the Money	$18.00In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$16.65In the Money	$17.30In 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	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AAIn the Money	$15.45In the Money	$16.20In the Money	$14.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.00	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$14.65In the Money	$15.20In the Money	$13.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.00	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AAIn the Money	$13.65In the Money	$14.95In 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	---Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	722Out of the Money
AAIn the Money	$12.75In the Money	$13.00In the Money	$10.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	AAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
AAIn the Money	$11.75In the Money	$12.00In the Money	$9.91In 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	$0.04Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
AAIn the Money	$11.20In the Money	$11.45In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AAIn the Money	$10.75In the Money	$10.95In the Money	$8.10In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$32.00	AAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
AAIn the Money	$10.25In the Money	$10.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	AAOut of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$9.80In the Money	$10.40In the Money	$8.05In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$33.00	AAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	128Out of the Money
AAIn the Money	$9.30In the Money	$9.45In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	137Out of the Money
AAIn the Money	$8.75In the Money	$8.95In the Money	$8.27In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$34.00	AAOut of the Money	---Out of the Money	$0.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	302Out of the Money	499Out of the Money
AAIn the Money	$8.30In the Money	$8.45In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	35Out of the Money	69Out of the Money
AAIn the Money	$7.80In the Money	$8.00In the Money	$7.30In the Money	$1.65In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$35.00	AAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.02Out of the Money	8Out of the Money	266Out of the Money
AAIn the Money	$6.95In the Money	$7.45In the Money	$5.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$35.50	AAOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	15Out of the Money	842Out of the Money
AAIn the Money	$6.75In the Money	$7.00In the Money	$6.61In the Money	$1.61In the Money	1In the Money	57In the Money	Filter Table By Strike Price of$36.00	AAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	2Out of the Money	82Out of the Money
AAIn the Money	$6.25In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	AAOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1Out of the Money	46Out of the Money
AAIn the Money	$5.85In the Money	$5.95In the Money	$4.49In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$37.00	AAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.17Out of the Money	13Out of the Money	133Out of the Money
AAIn the Money	$5.30In the Money	$5.50In the Money	$3.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.50	AAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	12Out of the Money	234Out of the Money
AAIn the Money	$4.85In the Money	$5.00In the Money	$3.27In the Money	$0.00In the Money	---In the Money	163In the Money	Filter Table By Strike Price of$38.00	AAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	6Out of the Money	385Out of the Money
AAIn the Money	$4.35In the Money	$4.50In the Money	$3.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$38.50	AAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.27Out of the Money	6Out of the Money	194Out of the Money
AAIn the Money	$3.90In the Money	$4.00In the Money	$3.00In the Money	$0.57In the Money	21In the Money	71In the Money	Filter Table By Strike Price of$39.00	AAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.12Out of the Money	$-0.31Out of the Money	8Out of the Money	178Out of the Money
AAIn the Money	$3.40In the Money	$3.65In the Money	$1.72In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$39.50	AAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.44Out of the Money	14Out of the Money	718Out of the Money
AAIn the Money	$3.00In the Money	$3.10In the Money	$3.00In the Money	$1.58In the Money	29In the Money	258In the Money	Filter Table By Strike Price of$40.00	AANear the Money	$0.15Near the Money	$0.17Near the Money	$0.19Near the Money	$-0.56Near the Money	51Near the Money	503Near the Money
AAIn the Money	$2.58In the Money	$2.65In the Money	$2.11In the Money	$0.65In the Money	30In the Money	210In the Money	Filter Table By Strike Price of$40.50	AANear the Money	$0.22Near the Money	$0.24Near the Money	$0.25Near the Money	$-0.69Near the Money	71Near the Money	165Near the Money
AAIn the Money	$2.17In the Money	$2.24In the Money	$1.92In the Money	$0.84In the Money	143In the Money	699In the Money	Filter Table By Strike Price of$41.00	AANear the Money	$0.32Near the Money	$0.33Near the Money	$0.40Near the Money	$-0.85Near the Money	41Near the Money	302Near the Money
AAIn the Money	$1.81In the Money	$1.87In the Money	$1.72In the Money	$0.77In the Money	158In the Money	204In the Money	Filter Table By Strike Price of$41.50	AANear the Money	$0.45Near the Money	$0.46Near the Money	$0.63Near the Money	$-0.79Near the Money	14Near the Money	75Near the Money
AAIn the Money	$1.50In the Money	$1.53In the Money	$1.34In the Money	$0.65In the Money	365In the Money	1,053In the Money	Filter Table By Strike Price of$42.00	AANear the Money	$0.62Near the Money	$0.63Near the Money	$0.74Near the Money	$-0.88Near the Money	30Near the Money	226Near the Money
AAUnderlying issue's last price	$1.20Underlying issue's last price	$1.24Underlying issue's last price	$1.12Underlying issue's last price	$0.56Underlying issue's last price	163Underlying issue's last price	346Underlying issue's last price	Filter Table By Strike Price of$42.50Underlying issue's last price	AAUnderlying issue's last price	$0.82Underlying issue's last price	$0.88Underlying issue's last price	$0.83Underlying issue's last price	$-1.29Underlying issue's last price	5Underlying issue's last price	59Underlying issue's last price
AANear the Money	$0.94Near the Money	$1.02Near the Money	$0.90Near the Money	$0.46Near the Money	156Near the Money	665Near the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$1.06In the Money	$1.11In the Money	$1.13In the Money	$-1.17In the Money	8In the Money	140In the Money
AANear the Money	$0.72Near the Money	$0.79Near the Money	$0.70Near the Money	$0.32Near the Money	10Near the Money	140Near the Money	Filter Table By Strike Price of$43.50	AAIn the Money	$1.35In the Money	$1.41In the Money	$2.47In the Money	$0.00In the Money	---In the Money	5In the Money
AANear the Money	$0.54Near the Money	$0.62Near the Money	$0.45Near the Money	$0.16Near the Money	54Near the Money	456Near the Money	Filter Table By Strike Price of$44.00	AAIn the Money	$1.66In the Money	$1.74In the Money	$4.08In the Money	$0.00In the Money	---In the Money	18In the Money
AANear the Money	$0.40Near the Money	$0.45Near the Money	$0.32Near the Money	$0.11Near the Money	21Near the Money	127Near the Money	Filter Table By Strike Price of$44.50	AAIn the Money	$2.02In the Money	$2.14In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AANear the Money	$0.29Near the Money	$0.36Near the Money	$0.27Near the Money	$0.11Near the Money	39Near the Money	271Near the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$2.27In the Money	$2.92In the Money	$4.75In the Money	$0.00In the Money	---In the Money	1In the Money
AANear the Money	$0.21Near the Money	$0.25Near the Money	$0.20Near the Money	$0.11Near the Money	30Near the Money	56Near the Money	Filter Table By Strike Price of$45.50	AAIn the Money	$2.67In the Money	$2.92In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$0.05Out of the Money	21Out of the Money	227Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	$2.95In the Money	$3.35In the Money	$5.16In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$46.50	AAIn the Money	$2.46In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.02Out of the Money	2Out of the Money	132Out of the Money	Filter Table By Strike Price of$47.00	AAIn the Money	$4.15In the Money	$4.30In 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	$0.08Out of the Money	$0.17Out of the Money	$0.11Out of the Money	5Out of the Money	138Out of the Money	Filter Table By Strike Price of$47.50	AAIn the Money	$4.50In the Money	$4.80In 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	$0.22Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	43Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	$5.10In the Money	$5.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$48.50	AAIn the Money	$4.10In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	53Out of the Money	Filter Table By Strike Price of$49.00	AAIn the Money	$5.90In the Money	$6.25In 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	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$49.50	AAIn the Money	$6.60In the Money	$6.80In 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	$0.00Out of the Money	---Out of the Money	566Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	$6.95In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$51.00	AAIn the Money	$7.65In 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	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money	Filter Table By Strike Price of$52.00	AAIn the Money	$9.10In the Money	$9.30In the Money	$9.75In the Money	$9.75In the Money	1In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$53.00	AAIn the Money	$8.85In the Money	$10.25In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)