Stocks Options

LAST PRICE
42.4400
TODAY'S CHANGE (%)
Trending Up0.0600 (0.1416%)

Bid / Lots
42.4400/ 1
Ask / Lots
42.5000/ 22
Open / Previous Close
42.6500 / 42.3800
Day Range
Low 42.4200
High 43.1000
52 Week Range
Low 23.0700
High 45.4800
Volume
2,670,187
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 50.871

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

Call Options (expires Friday July 26, 2024)
Put Options (expires Friday July 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAIn the Money	$15.95In the Money	$19.50In 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	$0.00Out of the Money	$1.27Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AAIn the Money	$12.80In the Money	$16.65In the Money	$12.74In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$28.00	AAOut of the Money	$0.00Out of the Money	$2.16Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AAIn the Money	$11.75In the Money	$15.60In 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	$0.00Out of the Money	$2.16Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AAIn the Money	$11.85In the Money	$14.45In the Money	$9.99In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$30.00	AAOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
AAIn the Money	$9.80In the Money	$13.70In 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	$0.01Out of the Money	$1.15Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money
AAIn the Money	$9.30In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	AAOut of the Money	$0.03Out of the Money	$0.95Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AAIn the Money	$8.35In the Money	$10.95In 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	$0.05Out of the Money	$0.20Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AAIn the Money	$8.10In 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$34.00	AAOut of the Money	$0.11Out of the Money	$0.37Out of the Money	$0.15Out of the Money	$-0.27Out of the Money	3Out of the Money	9Out of the Money
AAIn the Money	$7.55In the Money	$8.95In the Money	$7.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$35.00	AAOut of the Money	$0.17Out of the Money	$1.01Out of the Money	$0.14Out of the Money	$-0.28Out of the Money	5Out of the Money	21Out of the Money
AAIn the Money	$6.65In the Money	$7.00In the Money	$4.50In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$36.00	AAOut of the Money	$0.25Out of the Money	$1.56Out of the Money	$0.29Out of the Money	$-0.24Out of the Money	5Out of the Money	51Out of the Money
AAIn the Money	$5.35In the Money	$6.05In the Money	$5.86In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$37.00	AAOut of the Money	$0.37Out of the Money	$0.43Out of the Money	$0.43Out of the Money	$-0.08Out of the Money	20Out of the Money	173Out 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$37.50	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
AAIn the Money	$4.00In the Money	$5.20In the Money	$3.35In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$38.00	AAOut of the Money	$0.53Out of the Money	$0.76Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	7Out 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$38.50	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
AAIn the Money	$3.25In the Money	$5.40In the Money	$3.15In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$39.00	AAOut of the Money	$0.74Out of the Money	$0.89Out of the Money	$0.73Out of the Money	$-0.07Out of the Money	1Out of the Money	127Out 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$39.50	AANear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AAIn the Money	$2.93In the Money	$3.70In the Money	$3.70In the Money	$1.76In the Money	4In the Money	28In the Money	Filter Table By Strike Price of$40.00	AANear the Money	$1.03Near the Money	$1.26Near the Money	$1.03Near the Money	$-0.08Near the Money	5Near the Money	100Near 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$40.50	AANear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AAIn the Money	$2.76In the Money	$3.05In the Money	$2.95In the Money	$-0.35In the Money	5In the Money	32In the Money	Filter Table By Strike Price of$41.00	AANear the Money	$1.37Near the Money	$1.49Near the Money	$1.43Near the Money	$-0.06Near the Money	1Near the Money	11Near 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$41.50	AANear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AAUnderlying issue's last price	$2.20Underlying issue's last price	$2.50Underlying issue's last price	$2.52Underlying issue's last price	$0.07Underlying issue's last price	9Underlying issue's last price	40Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	AAUnderlying issue's last price	$1.81Underlying issue's last price	$2.08Underlying issue's last price	$1.76Underlying issue's last price	$-0.18Underlying issue's last price	11Underlying issue's last price	13Underlying issue's last price
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$42.50	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	$1.91Near the Money	$2.01Near the Money	$2.08Near the Money	$0.04Near the Money	73Near the Money	38Near the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$1.77In the Money	$2.47In the Money	$2.32In the Money	$-0.10In the Money	24In the Money	105In 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$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
AANear the Money	$1.38Near the Money	$1.61Near the Money	$1.61Near the Money	$-0.14Near the Money	1Near the Money	41Near the Money	Filter Table By Strike Price of$44.00	AAIn the Money	$2.91In the Money	$3.05In the Money	$2.91In the Money	$-2.49In the Money	2In the Money	6In 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	$1.19Near the Money	$1.27Near the Money	$1.34Near the Money	$-0.17Near the Money	17Near the Money	273Near the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$2.98In the Money	$4.70In the Money	$3.55In the Money	$0.10In the Money	36In the Money	3In 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	$0.86Out of the Money	$1.37Out of the Money	$1.05Out of the Money	$0.10Out of the Money	6Out of the Money	30Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	$4.30In the Money	$4.80In 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$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	$0.71Out of the Money	$0.93Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$47.00	AAIn the Money	$5.05In the Money	$5.25In 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$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	$0.53Out of the Money	$0.65Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	$5.70In 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	---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	$0.40Out of the Money	$0.62Out 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$49.00	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	$0.29Out of the Money	$0.39Out of the Money	$0.31Out of the Money	$0.06Out of the Money	6Out of the Money	19Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	$6.90In the Money	$8.80In the Money	$7.60In the Money	$7.60In the Money	3In the Money	---In the Money
AAOut of the Money	$0.21Out of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.16Out of the Money	5Out of the Money	5Out of the Money	Filter Table By Strike Price of$51.00	AAIn the Money	$7.65In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.14Out of the Money	$0.24Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$52.00	AAIn the Money	$8.60In the Money	$10.90In 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	$0.57Out 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$55.00	AAIn the Money	$10.70In the Money	$14.45In 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 26, 2024)

Put Options (expires Friday July 26, 2024)