Stocks Options

LAST PRICE
39.2700
TODAY'S CHANGE (%)
Trending Down-0.0100 (-0.0255%)

Bid / Lots
39.3000/ 5
Ask / Lots
39.3500/ 7
Open / Previous Close
39.5300 / 39.2800
Day Range
Low 39.0901
High 40.2999
52 Week Range
Low 23.0700
High 45.4800
Volume
5,633,106
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 52.643

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	$18.65In the Money	$22.35In the Money	$17.45In the Money	$0.00In the Money	---In the Money	9In 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	$18.50In the Money	$19.90In the Money	$16.45In 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	$18.00In the Money	$18.85In the Money	$13.05In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$21.00	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AAIn the Money	$15.50In the Money	$17.85In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
AAIn the Money	$15.05In the Money	$16.95In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$15.75In the Money	$16.65In 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	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
AAIn the Money	$14.75In the Money	$16.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$14.30In the Money	$17.05In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
AAIn the Money	$14.50In the Money	$15.30In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AAIn the Money	$12.50In the Money	$14.50In 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	---Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
AAIn the Money	$13.45In the Money	$14.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$26.00	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	36Out of the Money
AAIn the Money	$11.75In the Money	$12.95In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
AAIn the Money	$10.55In the Money	$12.50In 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	$11.45In the Money	$13.00In 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	$10.05In the Money	$13.40In the Money	$6.30In the Money	$0.00In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	6Out of the Money	993Out of the Money
AAIn the Money	$10.55In the Money	$11.30In 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	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
AAIn the Money	$10.05In the Money	$10.80In the Money	$4.66In the Money	$0.00In the Money	---In the Money	128In the Money	Filter Table By Strike Price of$29.00	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
AAIn the Money	$9.55In the Money	$10.50In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	120Out of the Money	293Out of the Money
AAIn the Money	$9.00In the Money	$9.55In the Money	$9.37In the Money	$0.40In the Money	1In the Money	33In 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	$-0.02Out of the Money	3Out of the Money	91Out of the Money
AAIn the Money	$8.55In the Money	$9.15In the Money	$9.32In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$30.50	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	16Out of the Money
AAIn the Money	$6.45In the Money	$8.85In the Money	$8.37In the Money	$0.27In the Money	15In the Money	216In the Money	Filter Table By Strike Price of$31.00	AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	2Out of the Money	192Out of the Money
AAIn the Money	$6.20In the Money	$8.05In the Money	$7.97In the Money	$0.45In the Money	3In the Money	36In the Money	Filter Table By Strike Price of$31.50	AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	251Out of the Money	741Out of the Money
AAIn the Money	$7.25In the Money	$7.80In the Money	$7.65In the Money	$-0.24In the Money	1In the Money	72In the Money	Filter Table By Strike Price of$32.00	AAOut of the Money	---Out of the Money	$0.64Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	10Out of the Money	2,587Out of the Money
AAIn the Money	$5.10In the Money	$7.00In the Money	$6.96In the Money	$2.71In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$32.50	AAOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
AAIn the Money	$6.10In the Money	$6.55In the Money	$6.07In the Money	$0.00In the Money	---In the Money	132In the Money	Filter Table By Strike Price of$33.00	AAOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	319Out of the Money
AAIn the Money	$4.05In the Money	$6.05In 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	$0.02Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
AAIn the Money	$3.55In the Money	$5.85In the Money	$5.55In the Money	$0.13In the Money	2In the Money	143In the Money	Filter Table By Strike Price of$34.00	AAOut of the Money	$0.02Out of the Money	$0.45Out of the Money	$0.08Out of the Money	$0.02Out of the Money	1Out of the Money	109Out of the Money
AAIn the Money	$4.75In the Money	$5.35In the Money	$4.90In the Money	$0.11In the Money	3In the Money	48In the Money	Filter Table By Strike Price of$34.50	AAOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	11Out of the Money	32Out of the Money
AAIn the Money	$4.15In the Money	$4.60In the Money	$4.62In the Money	$0.39In the Money	161In the Money	1,050In the Money	Filter Table By Strike Price of$35.00	AAOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	9Out of the Money	244Out of the Money
AAIn the Money	$3.05In the Money	$4.40In the Money	$4.10In the Money	$0.35In the Money	1In the Money	205In the Money	Filter Table By Strike Price of$35.50	AAOut of the Money	$0.08Out of the Money	$0.54Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	14Out of the Money	51Out of the Money
AAIn the Money	$2.93In the Money	$3.65In the Money	$3.52In the Money	$0.09In the Money	13In the Money	138In the Money	Filter Table By Strike Price of$36.00	AAOut of the Money	$0.12Out of the Money	$0.21Out of the Money	$0.13Out of the Money	$-0.05Out of the Money	61Out of the Money	96Out of the Money
AAIn the Money	$2.82In the Money	$3.15In the Money	$3.30In the Money	$0.34In the Money	6In the Money	153In the Money	Filter Table By Strike Price of$36.50	AANear the Money	$0.16Near the Money	$0.20Near the Money	$0.18Near the Money	$-0.08Near the Money	14Near the Money	132Near the Money
AAIn the Money	$2.46In the Money	$2.76In the Money	$2.75In the Money	$0.03In the Money	9In the Money	414In the Money	Filter Table By Strike Price of$37.00	AANear the Money	$0.23Near the Money	$0.34Near the Money	$0.23Near the Money	$-0.13Near the Money	43Near the Money	98Near the Money
AAIn the Money	$2.05In the Money	$2.33In the Money	$2.30In the Money	$0.15In the Money	1In the Money	140In the Money	Filter Table By Strike Price of$37.50	AANear the Money	$0.33Near the Money	$0.43Near the Money	$0.36Near the Money	$-0.10Near the Money	53Near the Money	69Near the Money
AAIn the Money	$1.67In the Money	$1.95In the Money	$1.89In the Money	$0.01In the Money	62In the Money	213In the Money	Filter Table By Strike Price of$38.00	AANear the Money	$0.47Near the Money	$0.57Near the Money	$0.51Near the Money	$-0.12Near the Money	24Near the Money	1,240Near the Money
AAIn the Money	$1.46In the Money	$1.52In the Money	$1.59In the Money	$0.03In the Money	60In the Money	120In the Money	Filter Table By Strike Price of$38.50	AANear the Money	$0.65Near the Money	$0.70Near the Money	$0.61Near the Money	$-0.30Near the Money	55Near the Money	323Near the Money
AAUnderlying issue's last price	$1.16Underlying issue's last price	$1.21Underlying issue's last price	$1.18Underlying issue's last price	$-0.13Underlying issue's last price	87Underlying issue's last price	655Underlying issue's last price	Filter Table By Strike Price of$39.00Underlying issue's last price	AAUnderlying issue's last price	$0.86Underlying issue's last price	$0.91Underlying issue's last price	$0.83Underlying issue's last price	$-0.21Underlying issue's last price	122Underlying issue's last price	125Underlying issue's last price
AANear the Money	$0.82Near the Money	$0.97Near the Money	$0.97Near the Money	$-0.06Near the Money	238Near the Money	349Near the Money	Filter Table By Strike Price of$39.50	AAIn the Money	$1.11In the Money	$1.15In the Money	$1.05In the Money	$-0.32In the Money	31In the Money	57In the Money
AANear the Money	$0.68Near the Money	$0.74Near the Money	$0.75Near the Money	$-0.01Near the Money	189Near the Money	165Near the Money	Filter Table By Strike Price of$40.00	AAIn the Money	$1.32In the Money	$1.45In the Money	$1.27In the Money	$-0.29In the Money	187In the Money	78In the Money
AANear the Money	$0.40Near the Money	$0.76Near the Money	$0.63Near the Money	$-0.04Near the Money	39Near the Money	46Near the Money	Filter Table By Strike Price of$40.50	AAIn the Money	$1.63In the Money	$1.94In the Money	$1.63In the Money	$-0.15In the Money	7In the Money	7In the Money
AANear the Money	$0.36Near the Money	$0.45Near the Money	$0.45Near the Money	$-0.08Near the Money	368Near the Money	328Near the Money	Filter Table By Strike Price of$41.00	AAIn the Money	$1.98In the Money	$2.26In the Money	$2.04In the Money	$2.04In the Money	15In the Money	---In the Money
AANear the Money	$0.23Near the Money	$0.34Near the Money	$0.31Near the Money	$-0.14Near the Money	130Near the Money	39Near the Money	Filter Table By Strike Price of$41.50	AAIn the Money	$2.18In the Money	$2.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AANear the Money	$0.17Near the Money	$0.26Near the Money	$0.29Near the Money	$-0.03Near the Money	89Near the Money	324Near the Money	Filter Table By Strike Price of$42.00	AAIn the Money	$2.59In the Money	$3.15In the Money	$2.50In the Money	$-0.60In the Money	1In the Money	5In the Money
AAOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.24Out of the Money	$-0.02Out of the Money	69Out of the Money	9Out of the Money	Filter Table By Strike Price of$42.50	AAIn the Money	$3.20In the Money	$4.35In the Money	$3.55In the Money	$0.00In the Money	---In the Money	11In the Money
AAOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.08Out of the Money	10Out of the Money	10Out of the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$3.65In the Money	$5.65In the Money	$3.80In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	24Out of the Money	11Out of the Money	Filter Table By Strike Price of$43.50	AAIn the Money	$4.15In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.10Out of the Money	110Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	AAIn the Money	$4.55In the Money	$4.85In 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	$1.29Out of the Money	$0.08Out of the Money	$0.06Out of the Money	11Out of the Money	254Out of the Money	Filter Table By Strike Price of$44.50	AAIn the Money	$5.10In the Money	$5.50In 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	$0.14Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	11Out of the Money	222Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$5.55In the Money	$7.55In the Money	$11.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.01Out of the Money	$0.46Out of the Money	$0.04Out of the Money	$0.04Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.50	AAIn the Money	$5.75In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	$6.25In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.01Out of the Money	$0.08Out 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	$6.50In the Money	$7.45In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)