Stocks Options

LAST PRICE
42.4400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
42.1500/ 13
Ask / Lots
42.2500/ 3
Open / Previous Close
0.0000 / 42.4400
Day Range
---
52 Week Range
Low 23.0700
High 45.4800
Volume
2,925
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 50.915

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	---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$25.00	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	---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$26.50	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	---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	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	---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$27.50	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	---In the Money	---In 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	---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	---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$28.50	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	---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$29.00	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	---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$29.50	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	---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$30.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out 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$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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out 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$31.50	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	---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$32.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	283Out 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	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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	26Out 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$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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	58Out 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$35.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AAIn the Money	---In the Money	---In the Money	$6.61In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$36.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AAIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	107In the Money	Filter Table By Strike Price of$37.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	385Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.62In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$38.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,322Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$38.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	798Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.86In the Money	$0.00In the Money	---In the Money	206In the Money	Filter Table By Strike Price of$39.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2,595Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.33In the Money	$0.00In the Money	---In the Money	255In the Money	Filter Table By Strike Price of$39.50	AANear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	1,224Near the Money
AAIn the Money	---In the Money	---In the Money	$2.96In the Money	$0.00In the Money	---In the Money	412In the Money	Filter Table By Strike Price of$40.00	AANear the Money	---Near the Money	---Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	1,005Near the Money
AAIn the Money	---In the Money	---In the Money	$2.47In the Money	$0.00In the Money	---In the Money	651In the Money	Filter Table By Strike Price of$40.50	AANear the Money	---Near the Money	---Near the Money	$0.37Near the Money	$0.00Near the Money	---Near the Money	751Near the Money
AAIn the Money	---In the Money	---In the Money	$2.11In the Money	$0.00In the Money	---In the Money	689In the Money	Filter Table By Strike Price of$41.00	AANear the Money	---Near the Money	---Near the Money	$0.46Near the Money	$0.00Near the Money	---Near the Money	566Near the Money
AAIn the Money	---In the Money	---In the Money	$1.75In the Money	$0.00In the Money	---In the Money	895In the Money	Filter Table By Strike Price of$41.50	AANear the Money	---Near the Money	---Near the Money	$0.67Near the Money	$0.00Near the Money	---Near the Money	286Near the Money
AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	452Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.84Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	608Underlying issue's last price
AANear the Money	---Near the Money	---Near the Money	$1.11Near the Money	$0.00Near the Money	---Near the Money	417Near the Money	Filter Table By Strike Price of$42.50	AAIn the Money	---In the Money	---In the Money	$1.10In the Money	$0.00In the Money	---In the Money	662In the Money
AANear the Money	---Near the Money	---Near the Money	$0.89Near the Money	$0.00Near the Money	---Near the Money	3,204Near the Money	Filter Table By Strike Price of$43.00	AAIn the Money	---In the Money	---In the Money	$1.41In the Money	$0.00In the Money	---In the Money	308In the Money
AANear the Money	---Near the Money	---Near the Money	$0.71Near the Money	$0.00Near the Money	---Near the Money	364Near the Money	Filter Table By Strike Price of$43.50	AAIn the Money	---In the Money	---In the Money	$1.72In the Money	$0.00In the Money	---In the Money	209In the Money
AANear the Money	---Near the Money	---Near the Money	$0.56Near the Money	$0.00Near the Money	---Near the Money	682Near the Money	Filter Table By Strike Price of$44.00	AAIn the Money	---In the Money	---In the Money	$2.01In the Money	$0.00In the Money	---In the Money	25In the Money
AANear the Money	---Near the Money	---Near the Money	$0.43Near the Money	$0.00Near the Money	---Near the Money	60Near the Money	Filter Table By Strike Price of$44.50	AAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AANear the Money	---Near the Money	---Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	343Near the Money	Filter Table By Strike Price of$45.00	AAIn the Money	---In the Money	---In the Money	$5.78In the Money	$0.00In the Money	---In the Money	2In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$45.50	AAIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	---In the Money	---In the Money	$3.54In the Money	$0.00In the Money	---In the Money	6In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money	Filter Table By Strike Price of$46.50	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	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	365Out of the Money	Filter Table By Strike Price of$47.00	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	---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	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	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$48.00	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	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$48.50	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	---Out of the Money	---Out 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	---In the Money	---In 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$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	---Out of the Money	---Out 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	---In the Money	---In 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	$0.24Out 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	---In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$52.00	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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$53.00	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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$54.00	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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$55.00	AAIn the Money	---In the Money	---In 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)