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 14, 2024)
Put Options (expires Friday June 14, 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	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$25.00	no put option is available at this price
AAIn the Money	$11.20In the Money	$12.50In the Money	$10.85In the Money	$0.00In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$26.00	no put option is available at this price
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$27.00	no put option is available at this price
AAIn the Money	$9.60In the Money	$11.20In the Money	$9.77In the Money	$0.00In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$28.00	no put option is available at this price
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	no put option is available at this price
AAIn the Money	$6.30In the Money	$7.50In the Money	$7.74In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$30.00	no put option is available at this price
AAIn the Money	$6.90In the Money	$8.85In the Money	$9.27In the Money	$-0.23In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$31.00	no put option is available at this price
AAIn the Money	$10.40In the Money	$13.45In the Money	$12.55In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$32.00	no put option is available at this price
AAIn the Money	$6.90In the Money	$8.55In the Money	$8.33In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$33.00	no put option is available at this price
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$34.00	no put option is available at this price
AAIn the Money	$5.20In the Money	$6.65In the Money	$5.15In the Money	$-0.90In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$35.00	no put option is available at this price
AAIn the Money	$4.15In the Money	$5.35In the Money	$4.96In the Money	$0.26In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$36.00	AANear the Money	$0.01Near the Money	$0.74Near the Money	$0.02Near the Money	$-0.05Near the Money	30Near the Money	---Near the Money
no call option is available at this price							Filter Table By Strike Price of$36.50	AANear the Money	$0.02Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.01Near the Money	10Near the Money	---Near the Money
AAIn the Money	$2.12In the Money	$5.35In the Money	$3.35In the Money	$-1.10In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$37.00	AANear the Money	$0.04Near the Money	$0.07Near the Money	$0.05Near the Money	$0.00Near the Money	20Near the Money	---Near the Money
no call option is available at this price							Filter Table By Strike Price of$37.50Underlying issue's last price	AAUnderlying issue's last price	$0.09Underlying issue's last price	$0.13Underlying issue's last price	$0.10Underlying issue's last price	$0.05Underlying issue's last price	42Underlying issue's last price	---Underlying issue's last price
no call option is available at this price							Filter Table By Strike Price of$38.00	AAIn the Money	$0.19In the Money	$0.25In the Money	$0.24In the Money	$0.16In the Money	672In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$38.50	AAIn the Money	$0.38In the Money	$0.42In the Money	$0.37In the Money	$0.25In the Money	1,450In the Money	---In the Money
AANear the Money	$0.22Near the Money	$0.25Near the Money	$0.23Near the Money	$-1.43Near the Money	253Near the Money	---Near the Money	Filter Table By Strike Price of$39.00	AAIn the Money	$0.66In the Money	$0.72In the Money	$0.78In the Money	$0.53In the Money	260In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$39.50	AAIn the Money	$0.92In the Money	$1.13In the Money	$1.13In the Money	$0.70In the Money	111In the Money	---In the Money
AANear the Money	$0.05Near the Money	$0.07Near the Money	$0.08Near the Money	$-0.40Near the Money	136Near the Money	---Near the Money	Filter Table By Strike Price of$40.00	AAIn the Money	$1.32In the Money	$1.73In the Money	$1.59In the Money	$1.01In the Money	86In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$40.50	AAIn the Money	$1.80In the Money	$2.30In the Money	$2.11In the Money	$1.32In the Money	4In the Money	---In the Money
AAOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	408Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	AAIn the Money	$2.03In the Money	$2.59In the Money	$2.54In the Money	$1.49In the Money	16In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$41.50	AAIn the Money	$2.59In the Money	$3.10In the Money	$3.05In the Money	$1.91In the Money	31In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$42.00	AAIn the Money	$2.84In the Money	$3.55In the Money	$3.15In the Money	$0.86In the Money	3In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$42.50	AAIn the Money	$3.90In the Money	$4.10In the Money	$3.98In the Money	$1.66In the Money	3In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$43.00	AAIn the Money	$2.47In the Money	$4.55In the Money	$4.61In the Money	$1.99In the Money	12In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$43.50	AAIn the Money	$3.00In the Money	$5.20In the Money	$4.75In the Money	$1.63In the Money	1In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$44.00	AAIn the Money	$4.50In the Money	$5.60In the Money	$5.55In the Money	$2.69In the Money	270In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$44.50	AAIn the Money	$4.85In the Money	$6.10In the Money	$5.83In the Money	$0.00In the Money	273In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$5.25In the Money	$7.90In the Money	$6.40In the Money	$2.11In the Money	290In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$45.50	AAIn the Money	$5.35In the Money	$8.35In the Money	$7.00In the Money	$0.91In the Money	74In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$46.50	AAIn the Money	$7.70In the Money	$9.80In the Money	$7.75In the Money	$0.00In the Money	76In the Money	---In the Money
AAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	AAIn the Money	$8.00In the Money	$9.00In the Money	$9.30In the Money	$0.00In 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	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	$7.65In the Money	$10.85In the Money	$7.45In the Money	$0.00In the Money	2In 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	254Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	AAIn the Money	---In the Money	---In the Money	---In the Money	---In 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	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	$9.55In the Money	$13.20In the Money	$11.60In the Money	$3.10In the Money	12In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	AAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAOut of the Money	$0.03Out of the Money	$1.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	37Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	AAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$53.00	AAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$54.00	AAIn the Money	---In the Money	---In the Money	---In the Money	---In 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 14, 2024)

Put Options (expires Friday June 14, 2024)