Stocks Options

LAST PRICE
39.2700
TODAY'S CHANGE (%)
Trending Down-0.0100 (-0.0255%)

Bid / Lots
39.3100/ 1
Ask / Lots
39.5600/ 4
Open / Previous Close
39.5300 / 39.2800
Day Range
Low 39.0901
High 40.2999
52 Week Range
Low 23.0700
High 45.4800
Volume
5,598,204
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 52.734

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAIn the Money	$19.45In the Money	$22.05In the Money	$17.70In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$19.00	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	1,680Out of the Money
AAIn the Money	$19.05In the Money	$19.95In the Money	$13.65In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$20.00	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	5Out of the Money
AAIn the Money	$18.40In the Money	$19.35In the Money	$13.15In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$20.50	AAOut of the Money	---Out of the Money	$1.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$16.50In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	AAOut of the Money	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$17.70In the Money	$18.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
AAIn the Money	$17.00In the Money	$17.75In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
AAIn the Money	$14.85In the Money	$18.25In the Money	$11.65In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$22.50	AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AAIn the Money	$15.95In the Money	$16.80In the Money	$10.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$23.00	AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
AAIn the Money	$13.90In the Money	$16.95In the Money	$5.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$23.50	AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AAIn the Money	$13.40In the Money	$17.40In the Money	$9.65In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$24.00	AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
AAIn the Money	$12.90In the Money	$16.65In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
AAIn the Money	$13.35In the Money	$16.40In the Money	$11.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.00	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	345Out of the Money
AAIn the Money	$13.35In 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$25.50	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	29Out of the Money
AAIn the Money	$13.00In the Money	$13.75In 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	$0.42Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
AAIn the Money	$12.50In the Money	$13.25In the Money	$7.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$26.50	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	129Out of the Money
AAIn the Money	$11.30In the Money	$12.90In the Money	$6.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$27.00	AAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
AAIn the Money	$10.90In the Money	$12.80In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
AAIn the Money	$10.55In the Money	$12.20In the Money	$11.60In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$28.00	AAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	754Out of the Money
AAIn the Money	$9.30In the Money	$12.00In the Money	$1.40In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$28.50	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	432Out of the Money
AAIn the Money	$9.10In the Money	$12.30In the Money	$10.53In the Money	$5.58In the Money	1In the Money	49In the Money	Filter Table By Strike Price of$29.00	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	324Out of the Money
AAIn the Money	$8.70In the Money	$10.65In the Money	$10.09In the Money	$3.39In the Money	3In the Money	21In the Money	Filter Table By Strike Price of$29.50	AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money
AAIn the Money	$8.60In the Money	$10.10In the Money	$8.95In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$30.00	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	258Out of the Money
AAIn the Money	$8.45In the Money	$9.00In the Money	$8.96In the Money	$0.29In the Money	3In the Money	43In the Money	Filter Table By Strike Price of$30.50	AAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money
AAIn the Money	$7.60In the Money	$9.15In the Money	$8.35In the Money	$3.20In the Money	20In the Money	204In the Money	Filter Table By Strike Price of$31.00	AAOut of the Money	---Out of the Money	$0.65Out of the Money	$0.13Out of the Money	$0.12Out of the Money	13Out of the Money	367Out of the Money
AAIn the Money	$6.95In the Money	$8.85In the Money	$7.48In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$31.50	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
AAIn the Money	$6.55In the Money	$8.25In the Money	$7.47In the Money	$0.52In the Money	7In the Money	61In the Money	Filter Table By Strike Price of$32.00	AAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	10Out of the Money	128Out of the Money
AAIn the Money	$6.00In the Money	$7.30In the Money	$6.96In the Money	$0.41In the Money	2In the Money	347In the Money	Filter Table By Strike Price of$32.50	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	14Out of the Money	790Out of the Money
AAIn the Money	$5.55In the Money	$7.20In the Money	$6.33In the Money	$0.23In the Money	10In the Money	232In the Money	Filter Table By Strike Price of$33.00	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	943Out of the Money
AAIn the Money	$4.15In the Money	$6.85In the Money	$5.98In the Money	$0.25In the Money	3In the Money	95In the Money	Filter Table By Strike Price of$33.50	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	366Out of the Money
AAIn the Money	$4.75In the Money	$6.25In the Money	$5.39In the Money	$0.12In the Money	124In the Money	467In the Money	Filter Table By Strike Price of$34.00	AAOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	675Out of the Money
AAIn the Money	$4.55In the Money	$5.30In the Money	$4.93In the Money	$0.23In the Money	24In the Money	1,057In the Money	Filter Table By Strike Price of$34.50	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	342Out of the Money
AAIn the Money	$4.20In the Money	$5.05In the Money	$4.53In the Money	$0.33In the Money	121In the Money	948In the Money	Filter Table By Strike Price of$35.00	AAOut of the Money	---Out of the Money	$0.62Out of the Money	$0.07Out of the Money	$0.05Out of the Money	13Out of the Money	336Out of the Money
AAIn the Money	$3.50In the Money	$4.70In the Money	$4.01In the Money	$0.26In the Money	69In the Money	227In the Money	Filter Table By Strike Price of$35.50	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	189Out of the Money
AAIn the Money	$2.93In the Money	$3.55In the Money	$3.40In the Money	$0.43In the Money	34In the Money	272In the Money	Filter Table By Strike Price of$36.00	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	238Out of the Money	132Out of the Money
AAIn the Money	$2.54In the Money	$3.70In the Money	$2.95In the Money	$0.01In the Money	85In the Money	181In the Money	Filter Table By Strike Price of$36.50	AANear the Money	---Near the Money	$0.01Near the Money	$0.12Near the Money	$0.09Near the Money	1Near the Money	67Near the Money
AAIn the Money	$1.50In the Money	$3.20In the Money	$2.51In the Money	$0.35In the Money	44In the Money	297In the Money	Filter Table By Strike Price of$37.00	AANear the Money	---Near the Money	$0.01Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	48Near the Money
AAIn the Money	$1.12In the Money	$2.15In the Money	$1.91In the Money	$0.13In the Money	79In the Money	1,350In the Money	Filter Table By Strike Price of$37.50	AANear the Money	---Near the Money	$0.06Near the Money	$0.06Near the Money	$-0.02Near the Money	5Near the Money	28Near the Money
AAIn the Money	$1.13In the Money	$1.67In the Money	$1.44In the Money	$0.11In the Money	102In the Money	258In the Money	Filter Table By Strike Price of$38.00	AANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.10Near the Money	92Near the Money	156Near the Money
AAIn the Money	$0.69In the Money	$0.95In the Money	$0.78In the Money	$-0.16In the Money	66In the Money	2,044In the Money	Filter Table By Strike Price of$38.50	AANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.20Near the Money	54Near the Money	114Near the Money
AAUnderlying issue's last price	$0.06Underlying issue's last price	$0.39Underlying issue's last price	$0.29Underlying issue's last price	$-0.29Underlying issue's last price	213Underlying issue's last price	517Underlying issue's last price	Filter Table By Strike Price of$39.00Underlying issue's last price	AAUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.38Underlying issue's last price	447Underlying issue's last price	204Underlying issue's last price
AANear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.28Near the Money	3,157Near the Money	474Near the Money	Filter Table By Strike Price of$39.50	AAIn the Money	$0.14In the Money	$0.29In the Money	$0.26In the Money	$-0.44In the Money	167In the Money	13In the Money
AANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.20Near the Money	398Near the Money	1,501Near the Money	Filter Table By Strike Price of$40.00	AAIn the Money	$0.33In the Money	$0.82In the Money	$0.63In the Money	$-0.32In the Money	70In the Money	47In the Money
AANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.09Near the Money	40Near the Money	31Near the Money	Filter Table By Strike Price of$40.50	AAIn the Money	$0.87In the Money	$1.40In the Money	$6.75In the Money	$0.00In the Money	---In the Money	---In the Money
AANear the Money	---Near the Money	$0.03Near the Money	$0.05Near the Money	$-0.03Near the Money	50Near the Money	81Near the Money	Filter Table By Strike Price of$41.00	AAIn the Money	$1.32In the Money	$1.96In the Money	$7.20In the Money	$0.00In the Money	---In the Money	---In the Money
AANear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.02Near the Money	11Near the Money	168Near the Money	Filter Table By Strike Price of$41.50	AAIn the Money	$0.75In the Money	$3.50In the Money	$7.75In the Money	$0.00In the Money	---In the Money	---In the Money
AANear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.07Near the Money	2Near the Money	117Near the Money	Filter Table By Strike Price of$42.00	AAIn the Money	$2.14In the Money	$4.60In 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	1,035Out of the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$1.91In the Money	$4.95In the Money	$8.80In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	AAIn the Money	$2.68In the Money	$6.35In the Money	$7.95In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$4.20In the Money	$7.05In the Money	$11.00In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)