Stocks Options

LAST PRICE
42.4400
TODAY'S CHANGE (%)
Trending Up0.0600 (0.1416%)

Bid / Lots
42.4400/ 1
Ask / Lots
42.5000/ 22
Open / Previous Close
42.6500 / 42.3800
Day Range
Low 42.4200
High 43.1000
52 Week Range
Low 23.0700
High 45.4800
Volume
2,670,187
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 50.937

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	$16.00In the Money	$17.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$15.75In the Money	$17.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	AAOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$14.45In the Money	$16.05In 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	$1.86Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$14.00In the Money	$15.60In 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	$1.86Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$13.80In the Money	$14.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$12.85In 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$28.50	AAOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$12.70In 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$29.00	AAOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$12.05In the Money	$13.55In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$11.60In the Money	$14.55In 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	$0.15Out of the Money	$0.03Out of the Money	$-0.16Out of the Money	3Out of the Money	1Out of the Money
AAIn the Money	$11.75In the Money	$13.10In 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	$2.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$9.95In the Money	$13.00In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
AAIn the Money	$9.90In the Money	$12.80In 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	$2.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$9.55In the Money	$10.70In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money
AAIn the Money	$8.90In the Money	$10.40In 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	$0.00Out of the Money	$1.87Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$8.80In the Money	$11.15In 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	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
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	Filter Table By Strike Price of$33.50	AAOut of the Money	$0.00Out of the Money	$1.96Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$8.30In the Money	$9.50In 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	$0.00Out of the Money	$0.76Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
AAIn the Money	$6.90In the Money	$8.20In 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	$0.05Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	1Out of the Money	6Out of the Money
AAIn the Money	$7.15In the Money	$7.75In the Money	$8.00In the Money	$0.00In the Money	---In the Money	14In 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	$0.00Out of the Money	---Out of the Money	58Out of the Money
AAIn the Money	$6.05In the Money	$7.85In 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	$0.26Out of the Money	$0.29Out of the Money	$0.22Out of the Money	18Out of the Money	16Out of the Money
AAIn the Money	$5.60In the Money	$7.50In the Money	$6.61In the Money	$0.06In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$36.00	AAOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
AAIn the Money	$5.00In the Money	$6.50In 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	$0.02Out of the Money	$0.28Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	1Out of the Money	6Out of the Money
AAIn the Money	$5.05In the Money	$5.90In the Money	$5.50In the Money	$-0.70In the Money	2In the Money	107In the Money	Filter Table By Strike Price of$37.00	AAOut of the Money	$0.04Out of the Money	$0.23Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	1Out of the Money	384Out of the Money
AAIn the Money	$4.60In the Money	$5.20In 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	$0.03Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money
AAIn the Money	$3.80In the Money	$5.60In the Money	$4.62In the Money	$1.83In the Money	11In the Money	18In the Money	Filter Table By Strike Price of$38.00	AAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	1,012Out of the Money	325Out of the Money
AAIn the Money	$2.43In the Money	$4.20In the Money	$4.30In the Money	$2.19In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$38.50	AAOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	115Out of the Money	753Out of the Money
AAIn the Money	$2.79In the Money	$4.20In the Money	$3.86In the Money	$0.08In the Money	9In the Money	208In the Money	Filter Table By Strike Price of$39.00	AAOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.07Out of the Money	95Out of the Money	2,576Out of the Money
AAIn the Money	$2.51In the Money	$4.10In the Money	$4.33In the Money	$1.34In the Money	1In the Money	255In the Money	Filter Table By Strike Price of$39.50	AANear the Money	$0.18Near the Money	$0.22Near the Money	$0.19Near the Money	$-0.08Near the Money	16Near the Money	1,212Near the Money
AAIn the Money	$2.70In the Money	$2.83In the Money	$2.96In the Money	$0.12In the Money	1In the Money	411In the Money	Filter Table By Strike Price of$40.00	AANear the Money	$0.26Near the Money	$0.29Near the Money	$0.28Near the Money	$-0.09Near the Money	79Near the Money	965Near the Money
AAIn the Money	$2.29In the Money	$2.42In the Money	$2.47In the Money	$0.01In the Money	13In the Money	651In the Money	Filter Table By Strike Price of$40.50	AANear the Money	$0.36Near the Money	$0.39Near the Money	$0.37Near the Money	$-0.14Near the Money	70Near the Money	715Near the Money
AAIn the Money	$1.94In the Money	$2.04In the Money	$2.11In the Money	$-0.01In the Money	36In the Money	690In the Money	Filter Table By Strike Price of$41.00	AANear the Money	$0.49Near the Money	$0.53Near the Money	$0.46Near the Money	$-0.14Near the Money	41Near the Money	541Near the Money
AAIn the Money	$1.56In the Money	$1.70In the Money	$1.75In the Money	$0.02In the Money	30In the Money	892In the Money	Filter Table By Strike Price of$41.50	AANear the Money	$0.64Near the Money	$0.71Near the Money	$0.67Near the Money	$-0.12Near the Money	155Near the Money	219Near the Money
AAUnderlying issue's last price	$1.34Underlying issue's last price	$1.38Underlying issue's last price	$1.50Underlying issue's last price	$0.08Underlying issue's last price	145Underlying issue's last price	403Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	AAUnderlying issue's last price	$0.87Underlying issue's last price	$0.90Underlying issue's last price	$0.84Underlying issue's last price	$-0.22Underlying issue's last price	361Underlying issue's last price	370Underlying issue's last price
AANear the Money	$1.09Near the Money	$1.11Near the Money	$1.11Near the Money	$-0.03Near the Money	188Near the Money	302Near the Money	Filter Table By Strike Price of$42.50	AAIn the Money	$1.11In the Money	$1.14In the Money	$1.10In the Money	$-0.21In the Money	493In the Money	288In the Money
AANear the Money	$0.87Near the Money	$0.89Near the Money	$0.89Near the Money	$-0.14Near the Money	938Near the Money	2,881Near the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$1.39In the Money	$1.42In the Money	$1.41In the Money	$-0.13In the Money	179In the Money	149In the Money
AANear the Money	$0.69Near the Money	$0.71Near the Money	$0.71Near the Money	$-0.14Near the Money	174Near the Money	232Near the Money	Filter Table By Strike Price of$43.50	AAIn the Money	$1.70In the Money	$1.74In the Money	$1.72In the Money	$-0.09In the Money	118In the Money	107In the Money
AANear the Money	$0.53Near the Money	$0.56Near the Money	$0.56Near the Money	$-0.12Near the Money	349Near the Money	424Near the Money	Filter Table By Strike Price of$44.00	AAIn the Money	$2.02In the Money	$2.12In the Money	$2.01In the Money	$-0.12In the Money	18In the Money	11In the Money
AANear the Money	$0.41Near the Money	$0.45Near the Money	$0.43Near the Money	$0.43Near the Money	60Near the Money	---Near the Money	Filter Table By Strike Price of$44.50	AAIn the Money	$2.38In the Money	$2.62In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AANear the Money	$0.32Near the Money	$0.34Near the Money	$0.33Near the Money	$-0.14Near the Money	55Near the Money	291Near the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$2.64In the Money	$2.92In the Money	$5.78In the Money	$0.00In the Money	---In the Money	2In the Money
AAOut of the Money	$0.24Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$0.28Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.50	AAIn the Money	$3.20In the Money	$3.35In the Money	$3.15In the Money	$3.15In the Money	1In the Money	---In the Money
AAOut of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	4Out of the Money	123Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	$2.94In the Money	$4.50In the Money	$3.54In the Money	$3.54In the Money	6In the Money	---In the Money
AAOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$0.17Out of the Money	185Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.50	AAIn the Money	$3.15In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$-0.03Out of the Money	1Out of the Money	365Out of the Money	Filter Table By Strike Price of$47.00	AAIn the Money	$4.45In the Money	$5.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.05Out of the Money	$0.12Out 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	$5.00In the Money	$6.65In 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	$0.25Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	30Out of the Money	51Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	$4.50In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.06Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.50	AAIn the Money	$5.05In the Money	$6.65In 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	$0.56Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$49.00	AAIn the Money	$5.50In the Money	$6.90In 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	$1.31Out 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$49.50	AAIn the Money	$6.25In the Money	$7.45In 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	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	$6.65In the Money	$8.40In 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	$0.75Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$51.00	AAIn the Money	$8.45In the Money	$9.00In 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	$0.20Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	5Out of the Money	4Out of the Money	Filter Table By Strike Price of$52.00	AAIn the Money	$8.55In the Money	$10.60In 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	$0.23Out of the Money	$0.02Out of the Money	$0.02Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	AAIn the Money	$9.45In the Money	$11.70In 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	$0.23Out of the Money	$0.01Out of the Money	$0.01Out of the Money	52Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	AAIn the Money	$11.25In the Money	$12.70In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	39Out of the Money	Filter Table By Strike Price of$55.00	AAIn the Money	$11.45In the Money	$12.75In 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)