Stocks Options

LAST PRICE
37.4000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
36.9700/ 1
Ask / Lots
37.2600/ 2
Open / Previous Close
0.0000 / 37.4000
Day Range
---
52 Week Range
Low 23.0700
High 45.4800
Volume
4,882
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 51.212

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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In the Money	$12.36In the Money	$0.00In the Money	---In the Money	1,516In 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	8,764Out 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$28.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$29.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	---In the Money	---In the Money	$7.12In the Money	$0.00In the Money	---In the Money	6,322In the Money	Filter Table By Strike Price of$30.00	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	6,450Out 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$31.00	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	54Out of the Money
AAIn the Money	---In the Money	---In the Money	$5.46In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$32.00	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	33Out 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$33.00	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	1,309Out 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$33.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	71Out 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$34.50	AANear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AAIn the Money	---In the Money	---In the Money	$2.50In the Money	$0.00In the Money	---In the Money	5,615In the Money	Filter Table By Strike Price of$35.00	AANear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	7,896Near the Money
AAIn the Money	---In the Money	---In 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	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	110Near the Money
AAIn the Money	---In the Money	---In the Money	$1.59In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$36.00	AANear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	547Near the Money
AAIn the Money	---In the Money	---In the Money	$1.23In the Money	$0.00In the Money	---In the Money	93In the Money	Filter Table By Strike Price of$36.50	AANear the Money	---Near the Money	---Near the Money	$0.32Near the Money	$0.00Near the Money	---Near the Money	335Near the Money
AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.03Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	153Underlying issue's last price	Filter Table By Strike Price of$37.00Underlying issue's last price	AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.52Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	627Underlying issue's last price
AANear the Money	---Near the Money	---Near the Money	$0.74Near the Money	$0.00Near the Money	---Near the Money	1,024Near the Money	Filter Table By Strike Price of$37.50	AAIn the Money	---In the Money	---In the Money	$0.68In the Money	$0.00In the Money	---In the Money	730In the Money
AANear the Money	---Near the Money	---Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	729Near the Money	Filter Table By Strike Price of$38.00	AAIn the Money	---In the Money	---In the Money	$0.95In the Money	$0.00In the Money	---In the Money	823In the Money
AANear the Money	---Near the Money	---Near the Money	$0.32Near the Money	$0.00Near the Money	---Near the Money	1,672Near the Money	Filter Table By Strike Price of$38.50	AAIn the Money	---In the Money	---In the Money	$1.38In the Money	$0.00In the Money	---In the Money	839In the Money
AANear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	574Near the Money	Filter Table By Strike Price of$39.00	AAIn the Money	---In the Money	---In the Money	$2.02In the Money	$0.00In the Money	---In the Money	1,723In the Money
AANear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	616Near the Money	Filter Table By Strike Price of$39.50	AAIn the Money	---In the Money	---In the Money	$1.85In the Money	$0.00In the Money	---In the Money	307In the Money
AANear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	7,575Near the Money	Filter Table By Strike Price of$40.00	AAIn the Money	---In the Money	---In the Money	$2.51In the Money	$0.00In the Money	---In the Money	5,216In the Money
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	206Out of the Money	Filter Table By Strike Price of$40.50	AAIn the Money	---In the Money	---In the Money	$3.43In the Money	$0.00In the Money	---In the Money	259In the Money
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	446Out of the Money	Filter Table By Strike Price of$41.00	AAIn the Money	---In the Money	---In the Money	$3.78In the Money	$0.00In the Money	---In the Money	338In the Money
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	383Out of the Money	Filter Table By Strike Price of$41.50	AAIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	615In the Money
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	884Out of the Money	Filter Table By Strike Price of$42.00	AAIn the Money	---In the Money	---In the Money	$4.75In the Money	$0.00In the Money	---In the Money	432In the Money
AAOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	123In 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	381Out of the Money	Filter Table By Strike Price of$43.00	AAIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	90In 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	223Out of the Money	Filter Table By Strike Price of$43.50	AAIn the Money	---In the Money	---In the Money	$3.23In the Money	$0.00In the Money	---In the Money	89In 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	432Out of the Money	Filter Table By Strike Price of$44.00	AAIn the Money	---In the Money	---In the Money	$5.86In the Money	$0.00In the Money	---In the Money	41In 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	131Out of the Money	Filter Table By Strike Price of$44.50	AAIn the Money	---In the Money	---In the Money	$5.85In the Money	$0.00In the Money	---In the Money	42In the Money
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	5,846Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	---In the Money	---In the Money	$7.40In the Money	$0.00In the Money	---In the Money	810In the Money
AAOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	6In the Money
AAOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	21In 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	129Out of the Money	Filter Table By Strike Price of$46.50	AAIn the Money	---In the Money	---In the Money	$2.90In the Money	$0.00In the Money	---In the Money	11In 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	131Out of the Money	Filter Table By Strike Price of$47.00	AAIn the Money	---In the Money	---In the Money	$4.10In 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	174Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	---In the Money	---In the Money	$3.95In the Money	$0.00In the Money	---In the Money	3In the Money
AAOut of the Money	---Out of the Money	---Out 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	---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	3,209Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	---In the Money	---In the Money	$12.05In 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	16Out of the Money	Filter Table By Strike Price of$51.00	AAIn the Money	---In the Money	---In the Money	$8.25In 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	66Out of the Money	Filter Table By Strike Price of$52.00	AAIn the Money	---In the Money	---In the Money	$11.90In 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	415Out of the Money	Filter Table By Strike Price of$55.00	AAIn the Money	---In the Money	---In the Money	$13.55In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,433Out of the Money	Filter Table By Strike Price of$60.00	AAIn the Money	---In the Money	---In the Money	$20.95In 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	301Out of the Money	Filter Table By Strike Price of$65.00	AAIn the Money	---In the Money	---In the Money	$22.05In 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	639Out of the Money	Filter Table By Strike Price of$70.00	AAIn the Money	---In the Money	---In the Money	$30.05In 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	79Out of the Money	Filter Table By Strike Price of$75.00	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	582Out of the Money	Filter Table By Strike Price of$80.00	AAIn the Money	---In the Money	---In 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)