Stocks Options

LAST PRICE
42.3650
TODAY'S CHANGE (%)
Trending Up1.6350 (4.0142%)

Bid / Lots
42.3500/ 8
Ask / Lots
42.3800/ 1
Open / Previous Close
41.2800 / 40.7300
Day Range
Low 41.1100
High 42.5470
52 Week Range
Low 23.8000
High 45.4800
Volume
1,820,610
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 50.640

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAIn the Money	$20.40In the Money	$22.90In the Money	$17.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$16.10In the Money	$18.85In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$15.15In the Money	$17.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AAIn the Money	$15.30In the Money	$15.45In the Money	$14.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.00	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$13.65In the Money	$14.50In the Money	$13.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.00	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AAIn the Money	$11.75In the Money	$13.50In 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	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	722Out of the Money
AAIn the Money	$11.75In the Money	$12.50In the Money	$10.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	AAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
AAIn the Money	$10.45In the Money	$11.50In the Money	$9.91In 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	$0.04Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
AAIn the Money	$10.75In the Money	$11.00In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AAIn the Money	$9.90In the Money	$10.50In the Money	$8.10In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$32.00	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
AAIn the Money	$9.85In the Money	$10.00In 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	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$9.35In the Money	$9.50In the Money	$8.05In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$33.00	AAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	128Out of the Money
AAIn the Money	$8.80In the Money	$9.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	137Out of the Money
AAIn the Money	$8.00In the Money	$9.15In the Money	$8.27In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$34.00	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	301Out of the Money	499Out of the Money
AAIn the Money	$7.30In the Money	$8.00In 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	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	20Out of the Money	69Out of the Money
AAIn the Money	$7.30In the Money	$7.50In the Money	$7.30In the Money	$1.65In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$35.00	AAOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money
AAIn the Money	$6.50In the Money	$7.05In the Money	$5.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$35.50	AAOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	842Out of the Money
AAIn the Money	$6.35In the Money	$6.70In the Money	$5.00In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$36.00	AAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	1Out of the Money	82Out of the Money
AAIn the Money	$5.85In the Money	$6.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	AAOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1Out of the Money	46Out of the Money
AAIn the Money	$5.35In the Money	$5.55In the Money	$4.49In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$37.00	AAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.15Out of the Money	12Out of the Money	133Out of the Money
AAIn the Money	$4.85In the Money	$5.05In the Money	$3.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.50	AAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.13Out of the Money	6Out of the Money	234Out of the Money
AAIn the Money	$4.40In the Money	$4.55In the Money	$3.27In the Money	$0.00In the Money	---In the Money	163In the Money	Filter Table By Strike Price of$38.00	AAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	385Out of the Money
AAIn the Money	$3.90In the Money	$4.10In the Money	$3.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$38.50	AAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.25Out of the Money	3Out of the Money	194Out of the Money
AAIn the Money	$3.45In the Money	$3.60In the Money	$3.00In the Money	$0.57In the Money	21In the Money	71In the Money	Filter Table By Strike Price of$39.00	AAOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.29Out of the Money	4Out of the Money	178Out of the Money
AAIn the Money	$2.95In the Money	$3.15In the Money	$1.72In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$39.50	AANear the Money	$0.16Near the Money	$0.19Near the Money	$0.20Near the Money	$-0.36Near the Money	12Near the Money	718Near the Money
AAIn the Money	$2.62In the Money	$2.70In the Money	$2.57In the Money	$1.15In the Money	23In the Money	258In the Money	Filter Table By Strike Price of$40.00	AANear the Money	$0.23Near the Money	$0.26Near the Money	$0.26Near the Money	$-0.49Near the Money	31Near the Money	503Near the Money
AAIn the Money	$2.22In the Money	$2.31In the Money	$2.38In the Money	$0.92In the Money	28In the Money	210In the Money	Filter Table By Strike Price of$40.50	AANear the Money	$0.33Near the Money	$0.37Near the Money	$0.40Near the Money	$-0.54Near the Money	48Near the Money	165Near the Money
AAIn the Money	$1.48In the Money	$1.93In the Money	$1.80In the Money	$0.72In the Money	64In the Money	699In the Money	Filter Table By Strike Price of$41.00	AANear the Money	$0.46Near the Money	$0.50Near the Money	$0.51Near the Money	$-0.74Near the Money	18Near the Money	302Near the Money
AAIn the Money	$1.53In the Money	$1.59In the Money	$1.51In the Money	$0.56In the Money	116In the Money	204In the Money	Filter Table By Strike Price of$41.50	AANear the Money	$0.63Near the Money	$0.67Near the Money	$0.66Near the Money	$-0.76Near the Money	11Near the Money	75Near the Money
AAUnderlying issue's last price	$1.23Underlying issue's last price	$1.28Underlying issue's last price	$1.32Underlying issue's last price	$0.63Underlying issue's last price	284Underlying issue's last price	1,053Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	AAUnderlying issue's last price	$0.83Underlying issue's last price	$0.88Underlying issue's last price	$0.86Underlying issue's last price	$-0.76Underlying issue's last price	20Underlying issue's last price	226Underlying issue's last price
AANear the Money	$0.98Near the Money	$1.02Near the Money	$0.98Near the Money	$0.42Near the Money	135Near the Money	346Near the Money	Filter Table By Strike Price of$42.50	AAIn the Money	$1.07In the Money	$1.12In the Money	$1.14In the Money	$-0.98In the Money	1In the Money	59In the Money
AANear the Money	$0.75Near the Money	$0.80Near the Money	$0.80Near the Money	$0.36Near the Money	103Near the Money	665Near the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$1.34In the Money	$1.40In the Money	$2.20In the Money	$-0.10In the Money	3In the Money	140In the Money
AANear the Money	$0.57Near the Money	$0.63Near the Money	$0.60Near the Money	$0.22Near the Money	7Near the Money	140Near the Money	Filter Table By Strike Price of$43.50	AAIn the Money	$1.66In the Money	$1.74In the Money	$2.47In the Money	$0.00In the Money	---In the Money	5In the Money
AANear the Money	$0.43Near the Money	$0.48Near the Money	$0.44Near the Money	$0.15Near the Money	26Near the Money	456Near the Money	Filter Table By Strike Price of$44.00	AAIn the Money	$2.01In the Money	$2.38In the Money	$4.08In the Money	$0.00In the Money	---In the Money	18In the Money
AANear the Money	$0.32Near the Money	$0.36Near the Money	$0.37Near the Money	$0.16Near the Money	16Near the Money	127Near the Money	Filter Table By Strike Price of$44.50	AAIn the Money	$2.37In the Money	$2.48In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AANear the Money	$0.23Near the Money	$0.27Near the Money	$0.27Near the Money	$0.11Near the Money	31Near the Money	271Near the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$2.80In the Money	$2.90In the Money	$4.75In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.11Out of the Money	21Out of the Money	56Out of the Money	Filter Table By Strike Price of$45.50	AAIn the Money	$3.20In the Money	$3.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$0.05Out of the Money	21Out of the Money	227Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	$2.66In the Money	$3.80In the Money	$5.16In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$46.50	AAIn the Money	$4.10In the Money	$4.30In 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	$0.09Out of the Money	$0.07Out of the Money	$0.02Out of the Money	2Out of the Money	132Out of the Money	Filter Table By Strike Price of$47.00	AAIn the Money	$4.60In the Money	$4.75In 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	$0.08Out of the Money	$0.17Out of the Money	$0.11Out of the Money	5Out of the Money	138Out of the Money	Filter Table By Strike Price of$47.50	AAIn the Money	$5.10In the Money	$5.25In 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	$0.22Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	43Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	$5.50In the Money	$5.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$48.50	AAIn the Money	$6.05In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	53Out of the Money	Filter Table By Strike Price of$49.00	AAIn the Money	$5.30In the Money	$7.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$49.50	AAIn the Money	$6.10In the Money	$7.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	566Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	$7.50In the Money	$9.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$51.00	AAIn the Money	$8.50In the Money	$10.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money	Filter Table By Strike Price of$52.00	AAIn the Money	$8.20In the Money	$10.85In the Money	$9.75In the Money	$9.75In the Money	1In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$53.00	AAIn the Money	$8.85In the Money	$12.40In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)