Stocks Options

LAST PRICE
39.5200
TODAY'S CHANGE (%)
Trending Up0.9400 (2.4365%)

Bid / Lots
39.5200/ 4
Ask / Lots
39.5400/ 1
Open / Previous Close
39.4200 / 38.5800
Day Range
Low 38.7720
High 39.8399
52 Week Range
Low 23.0700
High 45.4800
Volume
2,737,271
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 52.291

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAIn the Money	$20.50In the Money	$20.90In the Money	$17.45In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$19.00	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	200Out of the Money
AAIn the Money	$19.45In the Money	$20.05In the Money	$16.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$20.00	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$18.45In the Money	$18.90In the Money	$13.05In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$21.00	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AAIn the Money	$17.45In the Money	$17.85In 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	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
AAIn the Money	$16.95In the Money	$17.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$16.45In 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$23.00	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	19Out of the Money
AAIn the Money	$15.95In the Money	$16.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$15.45In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	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	24Out of the Money
AAIn the Money	$14.95In the Money	$15.15In 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	2Out of the Money
AAIn the Money	$14.45In the Money	$15.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
AAIn the Money	$13.95In the Money	$14.15In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$13.45In the Money	$13.65In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
AAIn the Money	$13.00In the Money	$13.15In the Money	$10.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.50	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	13Out of the Money
AAIn the Money	$12.45In the Money	$12.65In the Money	$7.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$27.00	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	32Out of the Money
AAIn the Money	$11.95In the Money	$12.15In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money
AAIn the Money	$11.50In the Money	$11.65In the Money	$6.30In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$28.00	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	993Out of the Money
AAIn the Money	$10.55In the Money	$11.45In the Money	$5.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.50	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
AAIn the Money	$10.50In the Money	$10.65In the Money	$4.66In the Money	$0.00In the Money	---In the Money	128In the Money	Filter Table By Strike Price of$29.00	AAOut of the Money	---Out of the Money	$0.54Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
AAIn the Money	$9.65In the Money	$10.15In the Money	$6.94In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$29.50	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	417Out of the Money
AAIn the Money	$9.50In the Money	$9.65In the Money	$9.23In the Money	$0.72In the Money	4In the Money	23In 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	---Out of the Money	91Out of the Money
AAIn the Money	$8.65In the Money	$9.15In the Money	$8.43In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$30.50	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	17Out of the Money
AAIn the Money	$8.50In the Money	$8.65In the Money	$8.37In the Money	$0.00In the Money	---In the Money	231In the Money	Filter Table By Strike Price of$31.00	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	201Out of the Money
AAIn the Money	$8.00In the Money	$8.15In the Money	$7.97In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$31.50	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	63Out of the Money	905Out of the Money
AAIn the Money	$7.50In the Money	$7.65In the Money	$7.65In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$32.00	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	2,592Out of the Money
AAIn the Money	$7.00In the Money	$7.15In the Money	$6.80In the Money	$-0.16In the Money	10In the Money	17In the Money	Filter Table By Strike Price of$32.50	AAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	600Out of the Money	247Out of the Money
AAIn the Money	$6.50In the Money	$6.65In the Money	$6.01In the Money	$0.00In the Money	---In the Money	131In the Money	Filter Table By Strike Price of$33.00	AAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,445Out of the Money	322Out of the Money
AAIn the Money	$6.00In the Money	$6.15In the Money	$4.00In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$33.50	AAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	160Out of the Money	90Out of the Money
AAIn the Money	$5.50In the Money	$5.65In the Money	$5.27In the Money	$-0.28In the Money	4In the Money	142In the Money	Filter Table By Strike Price of$34.00	AAOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	5Out of the Money	113Out of the Money
AAIn the Money	$5.00In the Money	$5.30In the Money	$4.90In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$34.50	AAOut of the Money	$0.01Out of the Money	$1.29Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
AAIn the Money	$4.50In the Money	$4.65In the Money	$4.29In the Money	$0.69In the Money	1In the Money	1,182In the Money	Filter Table By Strike Price of$35.00	AAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	27Out of the Money	333Out of the Money
AAIn the Money	$4.05In the Money	$4.20In the Money	$3.58In the Money	$0.00In the Money	---In the Money	205In the Money	Filter Table By Strike Price of$35.50	AAOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	286Out of the Money
AAIn the Money	$3.55In the Money	$3.70In the Money	$3.30In the Money	$-0.22In the Money	1In the Money	136In the Money	Filter Table By Strike Price of$36.00	AAOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	1Out of the Money	94Out of the Money
AAIn the Money	$3.10In the Money	$3.25In the Money	$3.07In the Money	$0.72In the Money	4In the Money	138In the Money	Filter Table By Strike Price of$36.50	AAOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.15Out of the Money	$-0.09Out of the Money	1Out of the Money	668Out of the Money
AAIn the Money	$2.53In the Money	$2.95In the Money	$2.56In the Money	$0.64In the Money	36In the Money	422In the Money	Filter Table By Strike Price of$37.00	AANear the Money	$0.14Near the Money	$0.17Near the Money	$0.20Near the Money	$-0.08Near the Money	3Near the Money	147Near the Money
AAIn the Money	$2.07In the Money	$2.31In the Money	$2.53In the Money	$1.03In the Money	1In the Money	143In the Money	Filter Table By Strike Price of$37.50	AANear the Money	$0.19Near the Money	$0.23Near the Money	$0.26Near the Money	$-0.20Near the Money	44Near the Money	170Near the Money
AAIn the Money	$1.70In the Money	$1.88In the Money	$1.81In the Money	$0.59In the Money	43In the Money	230In the Money	Filter Table By Strike Price of$38.00	AANear the Money	$0.28Near the Money	$0.32Near the Money	$0.25Near the Money	$-0.49Near the Money	29Near the Money	1,254Near the Money
AAIn the Money	$1.46In the Money	$1.50In the Money	$1.39In the Money	$0.44In the Money	43In the Money	202In the Money	Filter Table By Strike Price of$38.50	AANear the Money	$0.40Near the Money	$0.45Near the Money	$0.45Near the Money	$-0.46Near the Money	7Near the Money	365Near the Money
AAIn the Money	$1.13In the Money	$1.17In the Money	$1.08In the Money	$0.44In the Money	82In the Money	830In the Money	Filter Table By Strike Price of$39.00	AANear the Money	$0.57Near the Money	$0.62Near the Money	$0.64Near the Money	$-0.51Near the Money	89Near the Money	144Near the Money
AAUnderlying issue's last price	$0.85Underlying issue's last price	$0.88Underlying issue's last price	$0.86Underlying issue's last price	$0.42Underlying issue's last price	107Underlying issue's last price	471Underlying issue's last price	Filter Table By Strike Price of$39.50Underlying issue's last price	AAUnderlying issue's last price	$0.79Underlying issue's last price	$0.84Underlying issue's last price	$0.94Underlying issue's last price	$-0.52Underlying issue's last price	2Underlying issue's last price	69Underlying issue's last price
AANear the Money	$0.62Near the Money	$0.66Near the Money	$0.52Near the Money	$0.15Near the Money	108Near the Money	482Near the Money	Filter Table By Strike Price of$40.00	AAIn the Money	$1.06In the Money	$1.11In the Money	$1.15In the Money	$-0.75In the Money	6In the Money	154In the Money
AANear the Money	$0.44Near the Money	$0.49Near the Money	$0.40Near the Money	$0.17Near the Money	87Near the Money	79Near the Money	Filter Table By Strike Price of$40.50	AAIn the Money	$1.36In the Money	$1.45In the Money	$1.78In the Money	$-0.29In the Money	7In the Money	14In the Money
AANear the Money	$0.31Near the Money	$0.33Near the Money	$0.32Near the Money	$0.15Near the Money	46Near the Money	612Near the Money	Filter Table By Strike Price of$41.00	AAIn the Money	$1.54In the Money	$1.99In the Money	$1.97In the Money	$-0.69In the Money	10In the Money	12In the Money
AANear the Money	$0.21Near the Money	$0.25Near the Money	$0.20Near the Money	$0.07Near the Money	19Near the Money	165Near the Money	Filter Table By Strike Price of$41.50	AAIn the Money	$2.13In the Money	$2.32In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AANear the Money	$0.15Near the Money	$0.16Near the Money	$0.15Near the Money	$0.05Near the Money	2Near the Money	367Near the Money	Filter Table By Strike Price of$42.00	AAIn the Money	$2.51In the Money	$2.91In the Money	$2.50In the Money	$0.00In the Money	---In the Money	5In the Money
AANear the Money	$0.10Near the Money	$0.13Near the Money	$0.17Near the Money	$0.08Near the Money	16Near the Money	55Near the Money	Filter Table By Strike Price of$42.50	AAIn the Money	$2.91In the Money	$3.15In the Money	$3.55In the Money	$0.00In the Money	---In the Money	11In the Money
AAOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.01Out of the Money	6Out of the Money	23Out of the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$3.45In the Money	$3.60In the Money	$3.80In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.03Out of the Money	20Out of the Money	36Out of the Money	Filter Table By Strike Price of$43.50	AAIn the Money	$3.90In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.01Out of the Money	5Out of the Money	115Out of the Money	Filter Table By Strike Price of$44.00	AAIn the Money	$4.30In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money	Filter Table By Strike Price of$44.50	AAIn the Money	$4.90In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	241Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$5.15In the Money	$7.05In the Money	$5.90In the Money	$-0.45In the Money	1In the Money	1In the Money
AAOut of the Money	$0.01Out of the Money	$1.28Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	20Out of the Money	Filter Table By Strike Price of$45.50	AAIn the Money	$5.80In the Money	$6.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	171Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	$6.35In the Money	$6.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	51Out of the Money	187Out of the Money	Filter Table By Strike Price of$46.50	AAIn the Money	$6.55In the Money	$7.10In the Money	$0.00In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)