Stocks Options

LAST PRICE
40.1500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
40.0400/ 1
Ask / Lots
40.7800/ 1
Open / Previous Close
0.0000 / 40.1500
Day Range
---
52 Week Range
Low 23.0700
High 40.8400
Volume
2,118
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 51.110

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAIn the Money	---In the Money	---In the Money	$24.78In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$15.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	218Out 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$17.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4,769Out of the Money
AAIn the Money	---In the Money	---In the Money	$19.80In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$20.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	294Out of the Money
AAIn the Money	---In the Money	---In the Money	$17.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$22.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,284Out of the Money
AAIn the Money	---In the Money	---In the Money	$14.75In the Money	$0.00In the Money	---In the Money	473In the Money	Filter Table By Strike Price of$25.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,696Out of the Money
AAIn the Money	---In the Money	---In the Money	$12.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
AAIn the Money	---In the Money	---In the Money	$12.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$28.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	553Out of the Money
AAIn the Money	---In the Money	---In the Money	$10.43In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$29.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	780Out of the Money
AAIn the Money	---In the Money	---In the Money	$10.15In the Money	$0.00In the Money	---In the Money	2,602In the Money	Filter Table By Strike Price of$30.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4,076Out of the Money
AAIn the Money	---In the Money	---In the Money	$10.06In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
AAIn the Money	---In the Money	---In the Money	$5.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$31.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	226Out 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$31.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
AAIn the Money	---In the Money	---In the Money	$7.75In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$32.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	686Out of the Money
AAIn the Money	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$32.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
AAIn the Money	---In the Money	---In the Money	$7.64In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$33.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,036Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$33.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	699Out of the Money
AAIn the Money	---In the Money	---In the Money	$5.44In the Money	$0.00In the Money	---In the Money	386In the Money	Filter Table By Strike Price of$34.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,109Out of the Money
AAIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	280In the Money	Filter Table By Strike Price of$34.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,658Out of the Money
AAIn the Money	---In the Money	---In the Money	$5.49In the Money	$0.00In the Money	---In the Money	7,034In the Money	Filter Table By Strike Price of$35.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,475Out of the Money
AAIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	241In the Money	Filter Table By Strike Price of$35.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	820Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.45In the Money	$0.00In the Money	---In the Money	406In the Money	Filter Table By Strike Price of$36.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	774Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.75In the Money	$0.00In the Money	---In the Money	436In the Money	Filter Table By Strike Price of$36.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	823Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.47In the Money	$0.00In the Money	---In the Money	577In the Money	Filter Table By Strike Price of$37.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	921Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.35In the Money	$0.00In the Money	---In the Money	3,264In the Money	Filter Table By Strike Price of$37.50	AANear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	554Near the Money
AAIn the Money	---In the Money	---In the Money	$2.58In the Money	$0.00In the Money	---In the Money	2,363In the Money	Filter Table By Strike Price of$38.00	AANear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	456Near the Money
AAIn the Money	---In the Money	---In the Money	$1.99In the Money	$0.00In the Money	---In the Money	435In the Money	Filter Table By Strike Price of$38.50	AANear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	355Near the Money
AAIn the Money	---In the Money	---In the Money	$1.34In the Money	$0.00In the Money	---In the Money	792In the Money	Filter Table By Strike Price of$39.00	AANear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	881Near the Money
AAIn the Money	---In the Money	---In the Money	$1.10In the Money	$0.00In the Money	---In the Money	726In the Money	Filter Table By Strike Price of$39.50	AANear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	246Near the Money
AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.48Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5,891Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	570Underlying issue's last price
AANear the Money	---Near the Money	---Near the Money	$0.27Near the Money	$0.00Near the Money	---Near the Money	581Near the Money	Filter Table By Strike Price of$40.50	AAIn the Money	---In the Money	---In the Money	$0.46In the Money	$0.00In the Money	---In the Money	104In the Money
AANear the Money	---Near the Money	---Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	1,240Near the Money	Filter Table By Strike Price of$41.00	AAIn the Money	---In the Money	---In the Money	$0.92In the Money	$0.00In the Money	---In the Money	66In the Money
AANear the Money	---Near the Money	---Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	139Near the Money	Filter Table By Strike Price of$41.50	AAIn the Money	---In the Money	---In the Money	$2.00In the Money	$0.00In the Money	---In the Money	31In the Money
AANear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	608Near the Money	Filter Table By Strike Price of$42.00	AAIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	1In the Money
AANear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	81Near the Money	Filter Table By Strike Price of$42.50	AAIn the Money	---In the Money	---In the Money	$2.78In the Money	$0.00In the Money	---In the Money	1In the Money
AANear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	3,079Near the Money	Filter Table By Strike Price of$43.00	AAIn the Money	---In the Money	---In the Money	$3.06In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$44.00	AAIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,560Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	---In the Money	---In the Money	$9.70In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$46.00	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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	---In the Money	---In the Money	$10.70In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)