Stocks Options

LAST PRICE
38.9900
TODAY'S CHANGE (%)
Trending Up0.8200 (2.1483%)

Bid / Lots
38.9800/ 2
Ask / Lots
39.0000/ 20
Open / Previous Close
39.0000 / 38.1700
Day Range
Low 38.6400
High 39.6200
52 Week Range
Low 23.0700
High 45.4800
Volume
2,705,972
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 52.166

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAIn the Money	$19.90In the Money	$20.35In the Money	$19.25In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$19.00	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	200Out of the Money
AAIn the Money	$18.90In the Money	$19.40In the Money	$19.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$20.00	AAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$17.90In the Money	$18.30In the Money	$17.90In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$21.00	AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AAIn the Money	$16.10In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	AAOut of the Money	---Out of the Money	$0.21Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
AAIn the Money	$16.40In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$15.90In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	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	19Out of the Money
AAIn the Money	$15.40In the Money	$15.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$14.20In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	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	24Out of the Money
AAIn the Money	$13.80In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AAIn the Money	$13.90In the Money	$14.10In the Money	$14.05In the Money	$14.05In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$25.00	AAOut of the Money	---Out of the Money	$0.21Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
AAIn the Money	$13.20In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$12.90In the Money	$13.10In 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	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
AAIn the Money	$12.40In the Money	$12.60In the Money	$10.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.50	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	13Out of the Money
AAIn the Money	$11.80In the Money	$12.10In the Money	$7.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$27.00	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
AAIn the Money	$11.40In the Money	$11.60In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money
AAIn the Money	$10.90In the Money	$11.10In the Money	$11.30In the Money	$-0.32In the Money	1In the Money	61In the Money	Filter Table By Strike Price of$28.00	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	993Out of the Money
AAIn the Money	$10.40In the Money	$10.60In the Money	$5.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.50	AAOut of the Money	---Out of the Money	$0.21Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
AAIn the Money	$9.90In the Money	$10.10In the Money	$10.25In the Money	$-0.10In the Money	3In the Money	129In the Money	Filter Table By Strike Price of$29.00	AAOut of the Money	---Out of the Money	$0.21Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
AAIn the Money	$9.40In the Money	$9.60In the Money	$6.94In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$29.50	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	417Out of the Money
AAIn the Money	$8.75In the Money	$9.10In the Money	$9.11In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$30.00	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
AAIn the Money	$7.55In the Money	$8.60In the Money	$8.43In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$30.50	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
AAIn the Money	$7.90In the Money	$8.10In the Money	$8.33In the Money	$-0.04In the Money	5In the Money	231In the Money	Filter Table By Strike Price of$31.00	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
AAIn the Money	$7.40In the Money	$7.55In the Money	$7.70In the Money	$0.16In the Money	2In the Money	30In the Money	Filter Table By Strike Price of$31.50	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	962Out of the Money
AAIn the Money	$6.90In the Money	$7.10In the Money	$7.09In the Money	$1.11In the Money	6In the Money	77In the Money	Filter Table By Strike Price of$32.00	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,595Out of the Money
AAIn the Money	$6.40In the Money	$6.60In the Money	$6.65In the Money	$0.07In the Money	2In the Money	16In the Money	Filter Table By Strike Price of$32.50	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	788Out of the Money
AAIn the Money	$5.90In the Money	$6.10In the Money	$5.75In the Money	$-0.26In the Money	11In the Money	131In the Money	Filter Table By Strike Price of$33.00	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,876Out of the Money
AAIn the Money	$5.40In the Money	$5.60In the Money	$4.00In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$33.50	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	476Out of the Money
AAIn the Money	$4.90In the Money	$5.10In the Money	$4.90In the Money	$-0.37In the Money	7In the Money	142In the Money	Filter Table By Strike Price of$34.00	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	616Out of the Money
AAIn the Money	$4.40In the Money	$4.60In the Money	$4.90In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$34.50	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
AAIn the Money	$3.90In the Money	$4.10In the Money	$4.19In the Money	$1.14In the Money	9In the Money	1,156In the Money	Filter Table By Strike Price of$35.00	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	330Out of the Money
AAIn the Money	$3.40In the Money	$3.60In the Money	$3.87In the Money	$1.36In the Money	4In the Money	206In the Money	Filter Table By Strike Price of$35.50	AAOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	2Out of the Money	288Out of the Money
AAIn the Money	$2.90In the Money	$3.10In the Money	$2.90In the Money	$0.62In the Money	16In the Money	122In the Money	Filter Table By Strike Price of$36.00	AANear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.12Near the Money	36Near the Money	94Near the Money
AAIn the Money	$2.41In the Money	$2.56In the Money	$2.67In the Money	$0.99In the Money	1In the Money	137In the Money	Filter Table By Strike Price of$36.50	AANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.19Near the Money	491Near the Money	673Near the Money
AAIn the Money	$1.95In the Money	$2.26In the Money	$1.85In the Money	$0.58In the Money	30In the Money	437In the Money	Filter Table By Strike Price of$37.00	AANear the Money	---Near the Money	$0.45Near the Money	$0.01Near the Money	$-0.25Near the Money	54Near the Money	184Near the Money
AAIn the Money	$1.39In the Money	$1.59In the Money	$1.20In the Money	$0.14In the Money	6In the Money	148In the Money	Filter Table By Strike Price of$37.50	AANear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.36Near the Money	139Near the Money	327Near the Money
AAIn the Money	$0.85In the Money	$1.09In the Money	$1.00In the Money	$0.18In the Money	84In the Money	295In the Money	Filter Table By Strike Price of$38.00	AANear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.54Near the Money	830Near the Money	1,294Near the Money
AAUnderlying issue's last price	$0.46Underlying issue's last price	$0.55Underlying issue's last price	$0.31Underlying issue's last price	$-0.21Underlying issue's last price	130Underlying issue's last price	188Underlying issue's last price	Filter Table By Strike Price of$38.50Underlying issue's last price	AAUnderlying issue's last price	---Underlying issue's last price	$0.03Underlying issue's last price	$0.05Underlying issue's last price	$-0.74Underlying issue's last price	1,212Underlying issue's last price	367Underlying issue's last price
AANear the Money	$0.09Near the Money	$0.13Near the Money	$0.23Near the Money	$-0.02Near the Money	206Near the Money	840Near the Money	Filter Table By Strike Price of$39.00	AAIn the Money	$0.11In the Money	$0.14In the Money	$0.30In the Money	$-0.94In the Money	90In the Money	164In the Money
AANear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.17Near the Money	47Near the Money	595Near the Money	Filter Table By Strike Price of$39.50	AAIn the Money	$0.30In the Money	$0.82In the Money	$1.61In the Money	$0.00In the Money	---In the Money	68In the Money
AANear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.06Near the Money	34Near the Money	554Near the Money	Filter Table By Strike Price of$40.00	AAIn the Money	$0.94In the Money	$1.17In the Money	$2.10In the Money	$0.00In the Money	---In the Money	157In the Money
AANear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.03Near the Money	32Near the Money	122Near the Money	Filter Table By Strike Price of$40.50	AAIn the Money	$1.36In the Money	$1.95In the Money	$1.78In the Money	$0.00In the Money	---In the Money	17In the Money
AANear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.03Near the Money	40Near the Money	761Near the Money	Filter Table By Strike Price of$41.00	AAIn the Money	$1.78In the Money	$2.16In the Money	$2.70In the Money	$0.00In the Money	---In the Money	17In the Money
AANear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.04Near the Money	101Near the Money	176Near the Money	Filter Table By Strike Price of$41.50	AAIn the Money	$2.40In the Money	$2.62In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	459Out of the Money	353Out of the Money	Filter Table By Strike Price of$42.00	AAIn the Money	$2.44In the Money	$3.10In the Money	$3.00In the Money	$0.50In the Money	1In the Money	5In the Money
AAOut of the Money	---Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.06Out of the Money	5Out of the Money	78Out of the Money	Filter Table By Strike Price of$42.50	AAIn the Money	$3.40In the Money	$3.60In the Money	$3.50In the Money	$-0.05In the Money	1In the Money	3In the Money
AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	29Out of the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$3.90In the Money	$4.10In the Money	$4.00In the Money	$-1.10In the Money	1In the Money	1In the Money
AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.28Out of the Money	514Out of the Money	64Out of the Money	Filter Table By Strike Price of$43.50	AAIn the Money	$4.40In the Money	$4.60In the Money	$5.25In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	125Out of the Money	117Out of the Money	Filter Table By Strike Price of$44.00	AAIn the Money	$4.90In the Money	$5.10In the Money	$6.05In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	281Out of the Money	Filter Table By Strike Price of$44.50	AAIn the Money	$5.40In the Money	$5.60In the Money	$6.25In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$5.95In the Money	$6.65In the Money	$5.90In 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	21Out of the Money	Filter Table By Strike Price of$45.50	AAIn the Money	$6.40In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	837Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	$6.90In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money	Filter Table By Strike Price of$46.50	AAIn the Money	$7.40In the Money	$8.15In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)