Stocks Options

LAST PRICE
38.1100
TODAY'S CHANGE (%)
Trending Down-1.0600 (-2.7062%)

Bid / Lots
38.1100/ 1
Ask / Lots
38.1200/ 2
Open / Previous Close
37.9500 / 39.1700
Day Range
Low 37.7550
High 38.6077
52 Week Range
Low 23.0700
High 45.4800
Volume
2,402,321
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 52.103

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	$19.05In the Money	$19.20In the Money	$19.25In the Money	$1.80In the Money	1In 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	$17.30In the Money	$18.20In 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	$17.05In the Money	$17.20In 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	$0.42Out 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	$16.20In 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	$0.42Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
AAIn the Money	$15.45In the Money	$15.70In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$14.85In the Money	$15.20In 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	$14.55In the Money	$14.85In 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	$14.05In the Money	$14.40In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
AAIn the Money	$13.55In the Money	$13.85In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AAIn the Money	$13.05In the Money	$13.20In 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	$2.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
AAIn the Money	$12.25In the Money	$12.70In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$12.05In the Money	$12.25In 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	$2.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
AAIn the Money	$11.45In the Money	$11.70In 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	$2.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
AAIn the Money	$10.70In the Money	$12.25In 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	$10.40In the Money	$10.70In 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	$10.20In the Money	$11.62In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	993Out of the Money
AAIn the Money	$9.30In the Money	$9.70In 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	$0.22Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
AAIn the Money	$9.05In the Money	$9.20In the Money	$10.35In the Money	$0.00In the Money	---In the Money	129In the Money	Filter Table By Strike Price of$29.00	AAOut of the Money	---Out of the Money	$0.54Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
AAIn the Money	$8.55In the Money	$8.70In 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	$8.05In the Money	$8.45In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
AAIn the Money	$7.40In the Money	$7.70In 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	$7.05In the Money	$7.20In the Money	$8.37In the Money	$0.00In the Money	---In 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	$6.55In the Money	$6.70In the Money	$7.54In the Money	$0.00In the Money	---In 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	$6.05In the Money	$6.20In the Money	$5.95In the Money	$-1.15In the Money	17In the Money	70In the Money	Filter Table By Strike Price of$32.00	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	2,595Out of the Money
AAIn the Money	$5.45In the Money	$5.70In the Money	$6.58In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$32.50	AAOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	788Out of the Money
AAIn the Money	$5.05In the Money	$5.20In the Money	$6.01In the Money	$0.00In the Money	---In the Money	131In the Money	Filter Table By Strike Price of$33.00	AAOut of the Money	---Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$0.03Out of the Money	145Out of the Money	1,741Out of the Money
AAIn the Money	$4.50In the Money	$4.85In 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	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	36Out of the Money	346Out of the Money
AAIn the Money	$4.10In the Money	$4.35In the Money	$5.27In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$34.00	AAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	496Out of the Money	132Out of the Money
AAIn the Money	$3.55In the Money	$3.80In 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	$0.02Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	38Out of the Money
AAIn the Money	$3.10In the Money	$3.25In the Money	$3.43In the Money	$-0.86In the Money	5In the Money	1,181In the Money	Filter Table By Strike Price of$35.00	AAOut of the Money	$0.04Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$0.00Out of the Money	28Out of the Money	336Out of the Money
AAIn the Money	$2.60In the Money	$2.98In the Money	$2.51In the Money	$-2.03In the Money	2In the Money	205In the Money	Filter Table By Strike Price of$35.50	AANear the Money	$0.06Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.03Near the Money	12Near the Money	286Near the Money
AAIn the Money	$2.21In the Money	$2.28In the Money	$2.28In the Money	$-0.84In the Money	23In the Money	133In the Money	Filter Table By Strike Price of$36.00	AANear the Money	$0.08Near the Money	$0.14Near the Money	$0.09Near the Money	$0.04Near the Money	1Near the Money	95Near the Money
AAIn the Money	$1.71In the Money	$2.06In the Money	$3.10In the Money	$0.00In the Money	---In the Money	138In the Money	Filter Table By Strike Price of$36.50	AANear the Money	$0.15Near the Money	$0.21Near the Money	$0.20Near the Money	$0.12Near the Money	7Near the Money	667Near the Money
AAIn the Money	$1.36In the Money	$1.43In the Money	$1.51In the Money	$-1.48In the Money	3In the Money	427In the Money	Filter Table By Strike Price of$37.00	AANear the Money	$0.23Near the Money	$0.28Near the Money	$0.30Near the Money	$0.16Near the Money	38Near the Money	156Near the Money
AAIn the Money	$0.97In the Money	$1.05In the Money	$1.06In the Money	$-0.89In the Money	11In the Money	141In the Money	Filter Table By Strike Price of$37.50	AANear the Money	$0.36Near the Money	$0.41Near the Money	$0.37Near the Money	$0.15Near the Money	81Near the Money	248Near the Money
AAUnderlying issue's last price	$0.68Underlying issue's last price	$0.73Underlying issue's last price	$0.82Underlying issue's last price	$-1.03Underlying issue's last price	93Underlying issue's last price	245Underlying issue's last price	Filter Table By Strike Price of$38.00Underlying issue's last price	AAUnderlying issue's last price	$0.54Underlying issue's last price	$0.60Underlying issue's last price	$0.62Underlying issue's last price	$0.27Underlying issue's last price	90Underlying issue's last price	1,289Underlying issue's last price
AANear the Money	$0.44Near the Money	$0.49Near the Money	$0.45Near the Money	$-0.73Near the Money	26Near the Money	176Near the Money	Filter Table By Strike Price of$38.50	AAIn the Money	$0.80In the Money	$0.86In the Money	$0.79In the Money	$0.32In the Money	15In the Money	367In the Money
AANear the Money	$0.27Near the Money	$0.30Near the Money	$0.30Near the Money	$-0.47Near the Money	86Near the Money	797Near the Money	Filter Table By Strike Price of$39.00	AAIn the Money	$1.13In the Money	$1.19In the Money	$1.27In the Money	$0.53In the Money	53In the Money	171In the Money
AANear the Money	$0.17Near the Money	$0.21Near the Money	$0.19Near the Money	$-0.27Near the Money	99Near the Money	618Near the Money	Filter Table By Strike Price of$39.50	AAIn the Money	$1.45In the Money	$1.58In the Money	$1.52In the Money	$0.60In the Money	3In the Money	73In the Money
AANear the Money	$0.10Near the Money	$0.13Near the Money	$0.12Near the Money	$-0.21Near the Money	112Near the Money	589Near the Money	Filter Table By Strike Price of$40.00	AAIn the Money	$1.95In the Money	$2.02In the Money	$2.30In the Money	$1.00In the Money	5In the Money	163In the Money
AANear the Money	$0.06Near the Money	$0.09Near the Money	$0.17Near the Money	$-0.05Near the Money	10Near the Money	132Near the Money	Filter Table By Strike Price of$40.50	AAIn the Money	$2.32In the Money	$2.57In the Money	$1.78In the Money	$0.00In the Money	---In the Money	17In the Money
AANear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.10Near the Money	15Near the Money	785Near the Money	Filter Table By Strike Price of$41.00	AAIn the Money	$2.72In the Money	$3.15In the Money	$2.70In the Money	$0.81In the Money	6In the Money	21In the Money
AAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	10Out of the Money	184Out of the Money	Filter Table By Strike Price of$41.50	AAIn the Money	$1.49In the Money	$5.30In 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	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	1Out of the Money	354Out of the Money	Filter Table By Strike Price of$42.00	AAIn the Money	$2.61In the Money	$4.10In the Money	$2.50In the Money	$0.00In the Money	---In the Money	5In the Money
AAOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	4Out of the Money	78Out of the Money	Filter Table By Strike Price of$42.50	AAIn the Money	$4.30In the Money	$4.45In the Money	$3.55In the Money	$0.00In the Money	---In the Money	11In the Money
AAOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$4.60In the Money	$4.95In the Money	$5.10In the Money	$1.30In the Money	1In the Money	1In the Money
AAOut of the Money	---Out of the Money	$0.21Out of the Money	$0.29Out of the Money	$0.23Out of the Money	8Out of the Money	56Out of the Money	Filter Table By Strike Price of$43.50	AAIn the Money	$5.30In the Money	$5.50In the Money	$5.25In the Money	$5.25In the Money	1In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	7Out of the Money	110Out of the Money	Filter Table By Strike Price of$44.00	AAIn the Money	$5.75In the Money	$5.95In the Money	$6.05In the Money	$6.05In the Money	4In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	269Out of the Money	Filter Table By Strike Price of$44.50	AAIn the Money	$6.15In the Money	$7.65In the Money	$6.25In the Money	$6.25In the Money	1In 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	245Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$6.55In the Money	$7.20In the Money	$5.90In the Money	$0.00In the Money	---In the Money	2In the Money
AAOut of the Money	---Out of the Money	$2.13Out 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	$7.25In the Money	$7.50In 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	$7.35In the Money	$8.30In 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	$8.10In the Money	$8.70In 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)