Stocks Options

LAST PRICE
37.9000
TODAY'S CHANGE (%)
Trending Down-0.6400 (-1.6606%)

Bid / Lots
37.7800/ 1
Ask / Lots
38.0000/ 7
Open / Previous Close
37.8600 / 38.5400
Day Range
Low 37.2100
High 38.1500
52 Week Range
Low 23.0700
High 45.4800
Volume
3,228,475
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 51.018

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAIn the Money	$24.15In the Money	$27.25In the Money	$23.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	AAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10,412Out of the Money
AAIn the Money	$21.05In the Money	$24.95In the Money	$26.26In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$15.00	AAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,333Out of the Money
AAIn the Money	$18.40In the Money	$22.35In the Money	$22.05In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$17.50	AAOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,336Out of the Money
AAIn the Money	$16.75In the Money	$19.20In the Money	$21.65In the Money	$0.00In the Money	---In the Money	148In the Money	Filter Table By Strike Price of$20.00	AAOut of the Money	$0.00Out of the Money	$2.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10,507Out of the Money
AAIn the Money	$14.95In the Money	$16.45In the Money	$21.80In the Money	$0.00In the Money	---In the Money	192In the Money	Filter Table By Strike Price of$22.50	AAOut of the Money	$0.00Out of the Money	$1.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,501Out of the Money
AAIn the Money	$11.85In the Money	$13.70In the Money	$12.95In the Money	$-0.55In the Money	25In the Money	1,543In the Money	Filter Table By Strike Price of$25.00	AAOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,764Out of the Money
AAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	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
AAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	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
AAIn the Money	$6.85In the Money	$9.90In the Money	$7.32In the Money	$-1.24In the Money	6In the Money	6,326In the Money	Filter Table By Strike Price of$30.00	AAOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	11Out of the Money	6,050Out of the Money
AAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	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
AAIn the Money	$5.40In the Money	$6.80In the Money	$7.15In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$32.00	AAOut of the Money	$0.01Out of the Money	$1.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	30Out of the Money
AAIn the Money	$4.85In the Money	$5.90In 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	$0.02Out of the Money	$1.29Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,309Out of the Money
AAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	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
AAIn the Money	$3.90In the Money	$5.05In the Money	$8.16In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.00	AAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.03Out of the Money	8Out of the Money	21Out of the Money
AAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	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
AAIn the Money	$2.95In the Money	$3.10In the Money	$3.17In the Money	$-0.34In the Money	42In the Money	5,630In the Money	Filter Table By Strike Price of$35.00	AANear the Money	$0.10Near the Money	$0.11Near the Money	$0.10Near the Money	$-0.01Near the Money	63Near the Money	7,865Near the Money
AAIn the Money	$2.53In the Money	$2.80In the Money	$4.85In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$35.50	AANear the Money	$0.14Near the Money	$0.15Near the Money	$0.14Near the Money	$0.00Near the Money	77Near the Money	35Near the Money
AAIn the Money	$2.10In the Money	$2.35In the Money	$3.00In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$36.00	AANear the Money	$0.20Near the Money	$0.22Near the Money	$0.22Near the Money	$0.01Near the Money	33Near the Money	461Near the Money
AAIn the Money	$1.71In the Money	$1.79In the Money	$1.42In the Money	$-1.29In the Money	20In the Money	5In the Money	Filter Table By Strike Price of$36.50	AANear the Money	$0.29Near the Money	$0.32Near the Money	$0.30Near the Money	$0.02Near the Money	69Near the Money	287Near the Money
AAIn the Money	$1.34In the Money	$1.42In the Money	$1.36In the Money	$-0.82In the Money	116In the Money	13In the Money	Filter Table By Strike Price of$37.00	AANear the Money	$0.42Near the Money	$0.45Near the Money	$0.51Near the Money	$0.13Near the Money	49Near the Money	395Near the Money
AAUnderlying issue's last price	$1.04Underlying issue's last price	$1.09Underlying issue's last price	$1.14Underlying issue's last price	$-0.57Underlying issue's last price	90Underlying issue's last price	64Underlying issue's last price	Filter Table By Strike Price of$37.50Underlying issue's last price	AAUnderlying issue's last price	$0.60Underlying issue's last price	$0.64Underlying issue's last price	$0.62Underlying issue's last price	$0.04Underlying issue's last price	114Underlying issue's last price	93Underlying issue's last price
AANear the Money	$0.77Near the Money	$0.81Near the Money	$0.77Near the Money	$-0.50Near the Money	383Near the Money	96Near the Money	Filter Table By Strike Price of$38.00	AAIn the Money	$0.84In the Money	$0.88In the Money	$0.84In the Money	$0.09In the Money	253In the Money	766In the Money
AANear the Money	$0.56Near the Money	$0.59Near the Money	$0.60Near the Money	$-0.34Near the Money	1,567Near the Money	301Near the Money	Filter Table By Strike Price of$38.50	AAIn the Money	$1.11In the Money	$1.17In the Money	$1.14In the Money	$0.13In the Money	153In the Money	829In the Money
AANear the Money	$0.40Near the Money	$0.42Near the Money	$0.40Near the Money	$-0.36Near the Money	72Near the Money	505Near the Money	Filter Table By Strike Price of$39.00	AAIn the Money	$1.45In the Money	$1.50In the Money	$1.55In the Money	$0.32In the Money	74In the Money	1,721In the Money
AANear the Money	$0.26Near the Money	$0.31Near the Money	$0.33Near the Money	$-0.23Near the Money	53Near the Money	3,744Near the Money	Filter Table By Strike Price of$39.50	AAIn the Money	$1.81In the Money	$1.89In the Money	$1.85In the Money	$0.31In the Money	39In the Money	307In the Money
AANear the Money	$0.19Near the Money	$0.21Near the Money	$0.20Near the Money	$-0.19Near the Money	281Near the Money	7,583Near the Money	Filter Table By Strike Price of$40.00	AAIn the Money	$2.12In the Money	$2.31In the Money	$2.23In the Money	$0.34In the Money	92In the Money	5,347In the Money
AANear the Money	$0.12Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.17Near the Money	38Near the Money	206Near the Money	Filter Table By Strike Price of$40.50	AAIn the Money	$2.53In the Money	$2.96In the Money	$2.70In the Money	$0.41In the Money	41In the Money	220In the Money
AAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.13Out of the Money	21Out of the Money	436Out of the Money	Filter Table By Strike Price of$41.00	AAIn the Money	$2.92In the Money	$3.25In the Money	$3.50In the Money	$0.82In the Money	5In the Money	340In the Money
AAOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	3,673Out of the Money	Filter Table By Strike Price of$41.50	AAIn the Money	$3.25In the Money	$3.75In the Money	$3.74In the Money	$0.67In the Money	3In the Money	650In the Money
AAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	565Out of the Money	1,018Out of the Money	Filter Table By Strike Price of$42.00	AAIn the Money	$3.30In the Money	$4.20In the Money	$3.24In the Money	$0.00In the Money	---In the Money	441In the Money
AAOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$42.50	AAIn the Money	$4.55In the Money	$4.70In the Money	$4.77In the Money	$0.72In the Money	3In the Money	153In the Money
AAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	382Out of the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$4.15In the Money	$6.90In the Money	$5.19In the Money	$1.14In the Money	4In the Money	171In the Money
AAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money	Filter Table By Strike Price of$43.50	AAIn the Money	$4.60In the Money	$5.70In the Money	$3.23In the Money	$0.00In the Money	---In the Money	102In the Money
AAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	433Out of the Money	Filter Table By Strike Price of$44.00	AAIn the Money	$5.05In the Money	$6.20In the Money	$5.86In the Money	$0.71In the Money	1In the Money	75In the Money
AAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$44.50	AAIn the Money	$5.55In the Money	$6.70In the Money	$5.85In the Money	$0.00In the Money	---In the Money	70In the Money
AAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	16Out of the Money	5,860Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$6.55In the Money	$7.20In the Money	$7.00In the Money	$0.52In the Money	4In the Money	815In the Money
AAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$45.50	AAIn the Money	$7.50In the Money	$7.70In the Money	$4.20In the Money	$0.00In the Money	---In the Money	6In the Money
AAOut of the Money	$0.00Out of the Money	$1.17Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	408Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	$7.10In the Money	$8.50In the Money	$7.60In the Money	$0.00In the Money	---In the Money	22In the Money
AAOut of the Money	$0.00Out of the Money	$1.13Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$46.50	AAIn the Money	$7.55In the Money	$8.70In the Money	$2.90In the Money	$0.00In the Money	---In the Money	11In the Money
AAOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$47.00	AAIn the Money	$7.30In the Money	$9.30In the Money	$4.10In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	$9.05In the Money	$10.20In the Money	$3.95In the Money	$0.00In the Money	---In the Money	3In the Money
AAOut of the Money	$0.00Out of the Money	$0.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$49.00	AAIn the Money	$10.05In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	509Out of the Money	3,153Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	$10.55In the Money	$12.20In the Money	$12.05In the Money	$0.55In the Money	1In the Money	1In the Money
AAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	14Out of the Money	Filter Table By Strike Price of$51.00	AAIn the Money	$13.00In the Money	$13.20In the Money	$8.25In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	56Out of the Money	10Out of the Money	Filter Table By Strike Price of$52.00	AAIn the Money	$13.05In the Money	$14.50In the Money	$11.90In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	405Out of the Money	Filter Table By Strike Price of$55.00	AAIn the Money	$16.05In the Money	$17.20In the Money	$13.55In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,439Out of the Money	Filter Table By Strike Price of$60.00	AAIn the Money	$20.05In the Money	$22.65In the Money	$20.95In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money	Filter Table By Strike Price of$65.00	AAIn the Money	$25.55In the Money	$28.75In the Money	$22.05In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	639Out of the Money	Filter Table By Strike Price of$70.00	AAIn the Money	$30.10In the Money	$34.05In the Money	$30.05In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$75.00	AAIn the Money	$35.30In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	582Out of the Money	Filter Table By Strike Price of$80.00	AAIn the Money	$40.30In the Money	$43.95In the Money	$39.00In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)