Stocks Options

LAST PRICE
30.5600
TODAY'S CHANGE (%)
Trending Down-0.0700 (-0.2285%)

Bid / Lots
30.4000/ 2
Ask / Lots
30.6000/ 9
Open / Previous Close
31.2600 / 30.6300
Day Range
Low 30.3900
High 31.2600
52 Week Range
Low 23.0700
High 45.4800
Volume
7,073,596
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 50.882

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAIn the Money	$9.50In the Money	$10.65In the Money	$8.00In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$20.00	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	102Out of the Money	2,170Out of the Money
AAIn the Money	$6.55In the Money	$10.55In the Money	---In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	420Out of the Money	16Out of the Money
AAIn the Money	$7.25In the Money	$9.15In the Money	$10.60In the Money	$0.00In the Money	---In the Money	187In the Money	Filter Table By Strike Price of$22.50	AAOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	10Out of the Money	5Out of the Money
AAIn the Money	$6.85In the Money	$7.65In the Money	$10.10In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$23.00	AAOut of the Money	---Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
AAIn the Money	$4.60In the Money	$8.50In the Money	$9.00In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$24.00	AAOut of the Money	---Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$0.01Out of the Money	50Out of the Money	305Out of the Money
AAIn the Money	$5.00In the Money	$6.20In the Money	---In 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	$0.16Out of the Money	$0.09Out of the Money	$0.01Out of the Money	52Out of the Money	10Out of the Money
AAIn the Money	$4.00In the Money	$6.85In the Money	$4.50In the Money	$0.00In the Money	---In the Money	163In the Money	Filter Table By Strike Price of$25.00	AAOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	165Out of the Money	102Out of the Money
AAIn the Money	$3.05In the Money	$6.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	AAOut of the Money	$0.03Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$-0.13Out of the Money	71Out of the Money	11Out of the Money
AAIn the Money	$3.50In the Money	$6.55In the Money	$3.20In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$26.00	AAOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	5Out of the Money	112Out of the Money
AAIn the Money	$2.60In the Money	$6.20In the Money	$3.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$26.50	AAOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AAIn the Money	$2.95In the Money	$3.70In the Money	$3.20In the Money	$0.00In the Money	---In the Money	115In the Money	Filter Table By Strike Price of$27.00	AAOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.09Out of the Money	14Out of the Money	391Out of the Money
AAIn the Money	$2.87In the Money	$3.20In the Money	$2.02In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$27.50	AAOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$-0.16Out of the Money	402Out of the Money	31Out of the Money
AAIn the Money	$2.55In the Money	$2.70In the Money	$2.79In the Money	$0.07In the Money	2In the Money	87In the Money	Filter Table By Strike Price of$28.00	AANear the Money	$0.16Near the Money	$0.19Near the Money	$0.15Near the Money	$-0.11Near the Money	46Near the Money	455Near the Money
AAIn the Money	$2.12In the Money	$2.35In the Money	$2.08In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$28.50	AANear the Money	$0.21Near the Money	$0.93Near the Money	$0.22Near the Money	$-0.23Near the Money	6Near the Money	10Near the Money
AAIn the Money	$1.75In the Money	$1.86In the Money	$1.80In the Money	$-0.10In the Money	45In the Money	267In the Money	Filter Table By Strike Price of$29.00	AANear the Money	$0.30Near the Money	$0.34Near the Money	$0.28Near the Money	$-0.18Near the Money	58Near the Money	445Near the Money
AAIn the Money	$1.39In the Money	$1.57In the Money	$1.38In the Money	$-0.12In the Money	6In the Money	49In the Money	Filter Table By Strike Price of$29.50	AANear the Money	$0.42Near the Money	$0.46Near the Money	$0.42Near the Money	$-0.16Near the Money	7Near the Money	526Near the Money
AAIn the Money	$1.07In the Money	$1.11In the Money	$1.18In the Money	$-0.11In the Money	81In the Money	1,646In the Money	Filter Table By Strike Price of$30.00	AANear the Money	$0.58Near the Money	$0.62Near the Money	$0.60Near the Money	$-0.15Near the Money	116Near the Money	3,633Near the Money
AAUnderlying issue's last price	$0.79Underlying issue's last price	$0.83Underlying issue's last price	$0.78Underlying issue's last price	$-0.22Underlying issue's last price	198Underlying issue's last price	106Underlying issue's last price	Filter Table By Strike Price of$30.50Underlying issue's last price	AAUnderlying issue's last price	$0.80Underlying issue's last price	$0.84Underlying issue's last price	$0.80Underlying issue's last price	$-0.17Underlying issue's last price	57Underlying issue's last price	31Underlying issue's last price
AANear the Money	$0.56Near the Money	$0.60Near the Money	$0.58Near the Money	$-0.18Near the Money	191Near the Money	279Near the Money	Filter Table By Strike Price of$31.00	AAIn the Money	$1.07In the Money	$1.12In the Money	$1.07In the Money	$-0.20In the Money	114In the Money	180In the Money
AANear the Money	$0.38Near the Money	$0.42Near the Money	$0.47Near the Money	$0.05Near the Money	92Near the Money	58Near the Money	Filter Table By Strike Price of$31.50	AAIn the Money	$1.39In the Money	$1.44In the Money	$1.23In the Money	$0.00In the Money	81In the Money	---In the Money
AANear the Money	$0.26Near the Money	$0.30Near the Money	$0.28Near the Money	$-0.12Near the Money	105Near the Money	348Near the Money	Filter Table By Strike Price of$32.00	AAIn the Money	$1.76In the Money	$1.98In the Money	$1.69In the Money	$-0.20In the Money	26In the Money	1,171In the Money
AANear the Money	$0.17Near the Money	$0.20Near the Money	$0.17Near the Money	$-0.13Near the Money	66Near the Money	62Near the Money	Filter Table By Strike Price of$32.50	AAIn the Money	$1.98In the Money	$2.70In the Money	$2.13In the Money	$-0.37In the Money	36In the Money	5In the Money
AANear the Money	$0.11Near the Money	$0.15Near the Money	$0.14Near the Money	$-0.08Near the Money	138Near the Money	1,173Near the Money	Filter Table By Strike Price of$33.00	AAIn the Money	$2.61In the Money	$2.75In the Money	$2.31In the Money	$-0.68In the Money	33In the Money	517In the Money
AANear the Money	$0.07Near the Money	$0.11Near the Money	$0.10Near the Money	$-0.01Near the Money	72Near the Money	43Near the Money	Filter Table By Strike Price of$33.50	AAIn the Money	$2.71In the Money	$3.95In the Money	$2.65In the Money	$-0.97In the Money	4In the Money	10In the Money
AAOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.02Out of the Money	33Out of the Money	703Out of the Money	Filter Table By Strike Price of$34.00	AAIn the Money	$2.91In the Money	$4.05In the Money	$3.95In the Money	$0.00In the Money	---In the Money	791In the Money
AAOut of the Money	$0.04Out of the Money	$0.26Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	31Out of the Money	19Out of the Money	Filter Table By Strike Price of$34.50	AAIn the Money	$3.95In the Money	$4.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	134Out of the Money	11,526Out of the Money	Filter Table By Strike Price of$35.00	AAIn the Money	$4.45In the Money	$5.05In the Money	$4.94In the Money	$0.00In the Money	---In the Money	1,208In the Money
AAOut of the Money	$0.02Out of the Money	$0.60Out of the Money	$0.04Out of the Money	$0.00Out of the Money	20Out of the Money	16Out of the Money	Filter Table By Strike Price of$35.50	AAIn the Money	$2.94In the Money	$7.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	44Out of the Money	1,341Out of the Money	Filter Table By Strike Price of$36.00	AAIn the Money	$5.45In the Money	$5.65In the Money	$5.47In the Money	$-0.41In the Money	1In the Money	245In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.50	AAIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	40Out of the Money	306Out of the Money	Filter Table By Strike Price of$37.00	AAIn the Money	$5.50In the Money	$6.65In the Money	$7.40In the Money	$0.00In the Money	---In the Money	596In the Money
AAOut of the Money	---Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.05Out of the Money	50Out of the Money	1,650Out of the Money	Filter Table By Strike Price of$38.00	AAIn the Money	$5.95In the Money	$8.80In the Money	$6.70In the Money	$0.00In the Money	---In the Money	11In the Money
AAOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.01Out of the Money	50Out of the Money	809Out of the Money	Filter Table By Strike Price of$39.00	AAIn the Money	$6.55In the Money	$9.60In the Money	$8.10In the Money	$0.40In the Money	8In the Money	24In the Money
AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	135Out of the Money	19,965Out of the Money	Filter Table By Strike Price of$40.00	AAIn the Money	$8.55In the Money	$10.50In the Money	$9.38In the Money	$-0.12In the Money	12In the Money	1,526In the Money
AAOut of the Money	---Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.01Out of the Money	50Out of the Money	178Out of the Money	Filter Table By Strike Price of$41.00	AAIn the Money	$8.50In the Money	$11.50In the Money	$8.02In the Money	$0.00In the Money	---In the Money	12In the Money
AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	76Out of the Money	29Out of the Money	Filter Table By Strike Price of$42.00	AAIn the Money	$10.45In the Money	$12.60In the Money	$8.93In 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	$-0.05Out of the Money	49Out of the Money	96Out of the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$10.90In the Money	$14.35In the Money	$12.10In the Money	$-2.85In the Money	3In the Money	2In the Money
AAOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$44.00	AAIn the Money	$11.45In the Money	$15.45In the Money	$15.55In the Money	$0.00In the Money	---In the Money	6In 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	149Out of the Money	4,215Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$12.55In the Money	$16.00In the Money	$14.28In the Money	$-0.96In the Money	1In the Money	238In the Money
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	80Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	$15.40In the Money	$16.60In the Money	$13.60In the Money	$0.00In the Money	---In the Money	1In the Money
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	160Out of the Money	Filter Table By Strike Price of$47.00	AAIn the Money	$16.40In the Money	$18.55In the Money	$14.60In the Money	$0.00In the Money	---In the Money	13In the Money
AAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	$15.40In the Money	$19.55In the Money	$15.30In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money	Filter Table By Strike Price of$49.00	AAIn the Money	$18.40In the Money	$19.70In the Money	$21.35In the Money	$0.00In the Money	---In the Money	2In the Money
AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	1,243Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	$19.35In the Money	$21.50In the Money	$20.50In the Money	$0.00In the Money	---In the Money	120In the Money
AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money	Filter Table By Strike Price of$55.00	AAIn the Money	$22.80In the Money	$25.35In the Money	$15.75In 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	658Out of the Money	Filter Table By Strike Price of$60.00	AAIn the Money	$27.60In the Money	$31.45In the Money	---In 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	123Out of the Money	Filter Table By Strike Price of$65.00	AAIn the Money	$32.40In the Money	$36.20In the Money	---In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)