Stocks Options

LAST PRICE
42.3800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
42.1800/ 20
Ask / Lots
42.5600/ 1
Open / Previous Close
0.0000 / 42.3800
Day Range
---
52 Week Range
Low 23.0700
High 45.4800
Volume
875
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 50.971

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	$18.50In the Money	$0.00In the Money	---In the Money	224In 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	502In 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	2,432Out of the Money
AAIn the Money	---In the Money	---In the Money	$9.80In the Money	$0.00In the Money	---In the Money	3,896In the Money	Filter Table By Strike Price of$30.00	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	1,331Out 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	26Out 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	16Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	101Out of the Money
AAIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	1,209In the Money	Filter Table By Strike Price of$35.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,960Out 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	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.30In 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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.55In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$36.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	23Out 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	98Out of the Money
AAIn the Money	---In the Money	---In the Money	$5.53In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$37.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$38.00	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	172Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.10In 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	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	349Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.45In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$39.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.05In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$39.50	AANear the Money	---Near the Money	---Near the Money	$0.78Near the Money	$0.00Near the Money	---Near the Money	485Near the Money
AAIn the Money	---In the Money	---In the Money	$3.45In the Money	$0.00In the Money	---In the Money	4,389In the Money	Filter Table By Strike Price of$40.00	AANear the Money	---Near the Money	---Near the Money	$0.91Near the Money	$0.00Near the Money	---Near the Money	2,563Near the Money
AAIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	411In 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	268Near the Money
AAIn the Money	---In the Money	---In the Money	$2.67In the Money	$0.00In the Money	---In the Money	1,132In the Money	Filter Table By Strike Price of$41.00	AANear the Money	---Near the Money	---Near the Money	$1.17Near the Money	$0.00Near the Money	---Near the Money	237Near the Money
AAIn the Money	---In the Money	---In the Money	$2.53In the Money	$0.00In the Money	---In the Money	142In 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	32Near the Money
AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	206Underlying 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	$1.62Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	24Underlying issue's last price
AANear the Money	---Near the Money	---Near the Money	$2.00Near the Money	$0.00Near the Money	---Near the Money	298Near the Money	Filter Table By Strike Price of$42.50	AAIn the Money	---In the Money	---In the Money	$2.00In the Money	$0.00In the Money	---In the Money	16In the Money
AANear the Money	---Near the Money	---Near the Money	$1.66Near the Money	$0.00Near the Money	---Near the Money	324Near the Money	Filter Table By Strike Price of$43.00	AAIn the Money	---In the Money	---In the Money	$2.22In the Money	$0.00In the Money	---In the Money	32In the Money
AANear the Money	---Near the Money	---Near the Money	$1.57Near the Money	$0.00Near the Money	---Near the Money	114Near the Money	Filter Table By Strike Price of$43.50	AAIn the Money	---In the Money	---In the Money	$2.35In the Money	$0.00In the Money	---In the Money	---In the Money
AANear the Money	---Near the Money	---Near the Money	$1.28Near the Money	$0.00Near the Money	---Near the Money	149Near the Money	Filter Table By Strike Price of$44.00	AAIn the Money	---In the Money	---In the Money	$2.69In the Money	$0.00In the Money	---In the Money	6In the Money
AANear the Money	---Near the Money	---Near the Money	$1.02Near the Money	$0.00Near the Money	---Near the Money	12,718Near the Money	Filter Table By Strike Price of$45.00	AAIn the Money	---In the Money	---In the Money	$3.52In the Money	$0.00In the Money	---In the Money	964In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	---In the Money	---In the Money	$6.55In the Money	$0.00In the Money	---In the Money	83In 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	20Out 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1,054Out 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	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	6Out 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	$0.21Out 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6,605Out of the Money	Filter Table By Strike Price of$55.00	AAIn the Money	---In the Money	---In the Money	$13.40In the Money	$0.00In the Money	---In the Money	4In 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	51Out 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)