Stocks Options

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

Bid / Lots
42.0000/ 5
Ask / Lots
42.2500/ 3
Open / Previous Close
0.0000 / 42.4400
Day Range
---
52 Week Range
Low 23.0700
High 45.4800
Volume
2,576
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 19, 2024)
Put Options (expires Friday July 19, 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	$29.73In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$15.00	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	73Out of the Money
AAIn the Money	---In the Money	---In the Money	$19.25In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$17.50	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	1,265Out of the Money
AAIn the Money	---In the Money	---In the Money	$18.00In the Money	$0.00In the Money	---In the Money	248In the Money	Filter Table By Strike Price of$20.00	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	3,565Out of the Money
AAIn the Money	---In the Money	---In the Money	$20.10In the Money	$0.00In the Money	---In the Money	223In the Money	Filter Table By Strike Price of$22.50	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	858Out of the Money
AAIn the Money	---In the Money	---In the Money	$17.60In the Money	$0.00In the Money	---In the Money	498In the Money	Filter Table By Strike Price of$25.00	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	2,429Out of the Money
AAIn the Money	---In the Money	---In the Money	$12.70In the Money	$0.00In the Money	---In the Money	3,897In the Money	Filter Table By Strike Price of$30.00	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	1,325Out 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$31.00	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	146Out of the Money
AAIn the Money	---In the Money	---In the Money	$8.55In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$32.00	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	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$33.00	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	22Out of the Money
AAIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$34.00	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	21Out 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$34.50	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	105Out of the Money
AAIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	1,205In the Money	Filter Table By Strike Price of$35.00	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	1,817Out of the Money
AAIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.50	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	10Out of the Money
AAIn the Money	---In the Money	---In the Money	$7.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.00	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	112Out of the Money
AAIn the Money	---In the Money	---In the Money	$6.55In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$36.50	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	22Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$37.00	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	93Out of the Money
AAIn the Money	---In the Money	---In the Money	$5.53In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$37.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	279Out of the Money
AAIn the Money	---In the Money	---In the Money	$5.05In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$38.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$38.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	344Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.16In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$39.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	282Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	415In the Money	Filter Table By Strike Price of$39.50	AANear the Money	---Near the Money	---Near the Money	$0.65Near the Money	$0.00Near the Money	---Near the Money	583Near the Money
AAIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	4,361In the Money	Filter Table By Strike Price of$40.00	AANear the Money	---Near the Money	---Near the Money	$0.83Near the Money	$0.00Near the Money	---Near the Money	2,582Near the Money
AAIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	306In the Money	Filter Table By Strike Price of$40.50	AANear the Money	---Near the Money	---Near the Money	$1.12Near the Money	$0.00Near the Money	---Near the Money	271Near the Money
AAIn the Money	---In the Money	---In the Money	$2.85In the Money	$0.00In the Money	---In the Money	1,138In the Money	Filter Table By Strike Price of$41.00	AANear the Money	---Near the Money	---Near the Money	$1.16Near the Money	$0.00Near the Money	---Near the Money	245Near the Money
AAIn the Money	---In the Money	---In the Money	$2.49In the Money	$0.00In the Money	---In the Money	137In the Money	Filter Table By Strike Price of$41.50	AANear the Money	---Near the Money	---Near the Money	$1.48Near the Money	$0.00Near the Money	---Near the Money	33Near the Money
AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.17Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	246Underlying 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	$1.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	122Underlying issue's last price
AANear the Money	---Near the Money	---Near the Money	$1.96Near the Money	$0.00Near the Money	---Near the Money	369Near the Money	Filter Table By Strike Price of$42.50	AAIn the Money	---In the Money	---In the Money	$1.75In the Money	$0.00In the Money	---In the Money	235In the Money
AANear the Money	---Near the Money	---Near the Money	$1.73Near the Money	$0.00Near the Money	---Near the Money	545Near the Money	Filter Table By Strike Price of$43.00	AAIn the Money	---In the Money	---In the Money	$2.02In the Money	$0.00In the Money	---In the Money	99In the Money
AANear the Money	---Near the Money	---Near the Money	$1.47Near the Money	$0.00Near the Money	---Near the Money	225Near the Money	Filter Table By Strike Price of$43.50	AAIn the Money	---In the Money	---In the Money	$2.43In the Money	$0.00In the Money	---In the Money	125In the Money
AANear the Money	---Near the Money	---Near the Money	$1.28Near the Money	$0.00Near the Money	---Near the Money	258Near the Money	Filter Table By Strike Price of$44.00	AAIn the Money	---In the Money	---In the Money	$2.70In the Money	$0.00In the Money	---In the Money	15In 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	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	$0.92Near the Money	$0.00Near the Money	---Near the Money	12,017Near the Money	Filter Table By Strike Price of$45.00	AAIn the Money	---In the Money	---In the Money	$3.41In the Money	$0.00In the Money	---In the Money	960In 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$45.50	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	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	---In the Money	---In the Money	$4.07In the Money	$0.00In the Money	---In the Money	84In 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$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	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$47.00	AAIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	1,100Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	---In the Money	---In the Money	$5.75In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	50Out 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	2,244Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	---In the Money	---In the Money	$10.22In the Money	$0.00In the Money	---In the Money	87In 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$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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	6,187Out of the Money	Filter Table By Strike Price of$55.00	AAIn the Money	---In the Money	---In the Money	$12.25In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,514Out of the Money	Filter Table By Strike Price of$60.00	AAIn the Money	---In the Money	---In the Money	$20.35In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$65.00	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 19, 2024)

Put Options (expires Friday July 19, 2024)