Stocks Options

LAST PRICE
40.8300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
40.8000/ 1
Ask / Lots
41.4200/ 8
Open / Previous Close
0.0000 / 40.8300
Day Range
---
52 Week Range
Low 23.0700
High 45.4800
Volume
1,829
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 50.847

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	$16.00In the Money	$0.00In the Money	---In the Money	503In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,332Out 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	$0.20Out 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	$0.39Out 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	15Out 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	$0.30Out 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	$6.11In the Money	$0.00In the Money	---In the Money	1,210In the Money	Filter Table By Strike Price of$35.00	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	2,006Out 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	$0.36Out 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	$4.55In the Money	$0.00In the Money	---In the Money	---In 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	3Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$37.50	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	263Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$38.00	AANear the Money	---Near the Money	---Near the Money	$0.76Near the Money	$0.00Near the Money	---Near the Money	116Near the Money
AAIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$38.50	AANear the Money	---Near the Money	---Near the Money	$0.97Near the Money	$0.00Near the Money	---Near the Money	128Near the Money
AAIn the Money	---In the Money	---In the Money	$2.80In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$39.00	AANear the Money	---Near the Money	---Near the Money	$1.06Near the Money	$0.00Near the Money	---Near the Money	112Near the Money
AAIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$39.50	AANear the Money	---Near the Money	---Near the Money	$1.25Near the Money	$0.00Near the Money	---Near the Money	420Near the Money
AAIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	4,215In the Money	Filter Table By Strike Price of$40.00	AANear the Money	---Near the Money	---Near the Money	$1.47Near the Money	$0.00Near the Money	---Near the Money	2,422Near the Money
AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.11Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	79Underlying issue's last price	Filter Table By Strike Price of$40.50Underlying issue's last price	AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.75Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	163Underlying issue's last price
AANear the Money	---Near the Money	---Near the Money	$1.80Near the Money	$0.00Near the Money	---Near the Money	1,048Near the Money	Filter Table By Strike Price of$41.00	AAIn the Money	---In the Money	---In the Money	$1.99In the Money	$0.00In the Money	---In the Money	225In the Money
AANear the Money	---Near the Money	---Near the Money	$1.52Near the Money	$0.00Near the Money	---Near the Money	28Near the Money	Filter Table By Strike Price of$41.50	AAIn the Money	---In the Money	---In the Money	$2.32In the Money	$0.00In the Money	---In the Money	3In the Money
AANear the Money	---Near the Money	---Near the Money	$1.42Near the Money	$0.00Near the Money	---Near the Money	59Near the Money	Filter Table By Strike Price of$42.00	AAIn the Money	---In the Money	---In the Money	$2.50In the Money	$0.00In the Money	---In the Money	27In the Money
AANear the Money	---Near the Money	---Near the Money	$1.21Near the Money	$0.00Near the Money	---Near the Money	246Near the Money	Filter Table By Strike Price of$42.50	AAIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	1In the Money
AANear the Money	---Near the Money	---Near the Money	$1.04Near the Money	$0.00Near the Money	---Near the Money	202Near the Money	Filter Table By Strike Price of$43.00	AAIn the Money	---In the Money	---In the Money	$3.45In the Money	$0.00In the Money	---In the Money	23In the Money
AANear the Money	---Near the Money	---Near the Money	$0.90Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$43.50	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	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$44.00	AAIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	6In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	13,024Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	---In the Money	---In the Money	$5.31In the Money	$0.00In the Money	---In the Money	964In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	53Out 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	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	19Out 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1,052Out 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	5Out 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2,523Out 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	7,769Out 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)