Stocks Options

LAST PRICE
39.1700
TODAY'S CHANGE (%)
Trending Down-0.0100 (-0.0255%)

Bid / Lots
38.9800/ 5
Ask / Lots
39.1800/ 75
Open / Previous Close
39.4100 / 39.1800
Day Range
Low 38.8450
High 39.9700
52 Week Range
Low 23.0700
High 45.4800
Volume
2,911,242
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 52.206

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	$18.15In the Money	$21.25In 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	$19.05In the Money	$19.30In the Money	$19.75In the Money	$3.30In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$20.00	AAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$16.30In the Money	$18.30In the Money	$17.90In the Money	$4.85In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$21.00	AAOut of the Money	---Out of the Money	$1.24Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AAIn the Money	$16.30In the Money	$18.55In 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	$1.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
AAIn the Money	$15.65In the Money	$16.80In 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	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$15.50In the Money	$18.05In 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	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
AAIn the Money	$14.55In the Money	$15.90In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$13.25In the Money	$15.85In 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	$0.83Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
AAIn the Money	$14.30In the Money	$15.45In 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	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AAIn the Money	$14.05In the Money	$14.50In 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	$1.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
AAIn the Money	$12.75In the Money	$13.90In 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	$0.82Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$12.65In the Money	$13.30In 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	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
AAIn the Money	$12.20In the Money	$12.80In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
AAIn the Money	$11.70In the Money	$13.25In 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	$0.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
AAIn the Money	$11.45In the Money	$12.40In 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	$10.00In the Money	$11.30In the Money	$11.62In the Money	$5.32In the Money	1In the Money	61In the Money	Filter Table By Strike Price of$28.00	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	993Out of the Money
AAIn the Money	$9.65In the Money	$12.05In 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	$1.00Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
AAIn the Money	$9.95In the Money	$10.30In the Money	$10.35In the Money	$5.69In the Money	1In 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	$8.50In the Money	$11.45In 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	$8.30In the Money	$10.10In the Money	$9.11In the Money	$-0.05In the Money	2In the Money	22In 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	$8.20In the Money	$9.05In 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	$8.10In the Money	$8.35In 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	$6.60In the Money	$8.80In the Money	$7.54In the Money	$-0.43In the Money	9In the Money	39In the Money	Filter Table By Strike Price of$31.50	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	962Out of the Money
AAIn the Money	$6.10In the Money	$7.30In the Money	$7.10In the Money	$-0.55In the Money	3In 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	11Out of the Money	2,594Out of the Money
AAIn the Money	$5.65In the Money	$8.55In the Money	$6.58In the Money	$-0.51In the Money	3In the Money	16In the Money	Filter Table By Strike Price of$32.50	AAOut of the Money	---Out of the Money	$1.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	788Out of the Money
AAIn the Money	$6.10In the Money	$6.30In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	1,741Out of the Money
AAIn the Money	$5.45In the Money	$6.80In 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	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	100Out of the Money	246Out of the Money
AAIn the Money	$3.85In the Money	$6.30In the Money	$5.27In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$34.00	AAOut of the Money	$0.01Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	22Out of the Money	116Out of the Money
AAIn the Money	$3.65In the Money	$6.70In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
AAIn the Money	$4.15In the Money	$6.35In the Money	$4.29In the Money	$0.00In the Money	---In the Money	1,181In the Money	Filter Table By Strike Price of$35.00	AAOut of the Money	$0.01Out of the Money	$0.57Out of the Money	$0.04Out of the Money	$0.01Out of the Money	32Out of the Money	337Out of the Money
AAIn the Money	$3.30In the Money	$5.60In the Money	$4.54In the Money	$0.96In the Money	3In the Money	205In the Money	Filter Table By Strike Price of$35.50	AAOut of the Money	$0.02Out of the Money	$1.14Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	286Out of the Money
AAIn the Money	$2.93In the Money	$3.95In the Money	$3.12In the Money	$-0.18In the Money	11In the Money	136In the Money	Filter Table By Strike Price of$36.00	AAOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	17Out of the Money	94Out of the Money
AAIn the Money	$1.95In the Money	$2.91In the Money	$3.10In the Money	$0.03In the Money	2In the Money	138In the Money	Filter Table By Strike Price of$36.50	AANear the Money	$0.07Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.07Near the Money	1Near the Money	668Near the Money
AAIn the Money	$2.18In the Money	$2.57In the Money	$2.99In the Money	$0.85In the Money	1In the Money	428In the Money	Filter Table By Strike Price of$37.00	AANear the Money	$0.11Near the Money	$0.16Near the Money	$0.14Near the Money	$-0.06Near the Money	9Near the Money	148Near the Money
AAIn the Money	$1.84In the Money	$2.66In the Money	$1.95In the Money	$-0.58In the Money	3In the Money	143In the Money	Filter Table By Strike Price of$37.50	AANear the Money	$0.17Near the Money	$0.24Near the Money	$0.22Near the Money	$-0.04Near the Money	50Near the Money	204Near the Money
AAIn the Money	$1.31In the Money	$2.00In the Money	$1.85In the Money	$-0.19In the Money	4In the Money	246In the Money	Filter Table By Strike Price of$38.00	AANear the Money	$0.25Near the Money	$0.33Near the Money	$0.35Near the Money	$-0.03Near the Money	66Near the Money	1,263Near the Money
AAIn the Money	$1.08In the Money	$1.14In the Money	$1.18In the Money	$-0.21In the Money	27In the Money	197In the Money	Filter Table By Strike Price of$38.50	AANear the Money	$0.39Near the Money	$0.44Near the Money	$0.47Near the Money	$-0.07Near the Money	36Near the Money	363Near the Money
AAUnderlying issue's last price	$0.77Underlying issue's last price	$0.84Underlying issue's last price	$0.77Underlying issue's last price	$-0.27Underlying issue's last price	199Underlying issue's last price	825Underlying issue's last price	Filter Table By Strike Price of$39.00Underlying issue's last price	AAUnderlying issue's last price	$0.59Underlying issue's last price	$0.64Underlying issue's last price	$0.74Underlying issue's last price	$0.07Underlying issue's last price	57Underlying issue's last price	192Underlying issue's last price
AANear the Money	$0.54Near the Money	$0.59Near the Money	$0.46Near the Money	$-0.34Near the Money	124Near the Money	571Near the Money	Filter Table By Strike Price of$39.50	AAIn the Money	$0.85In the Money	$0.90In the Money	$0.92In the Money	$-0.02In the Money	6In the Money	71In the Money
AANear the Money	$0.36Near the Money	$0.40Near the Money	$0.33Near the Money	$-0.21Near the Money	207Near the Money	503Near the Money	Filter Table By Strike Price of$40.00	AAIn the Money	$1.16In the Money	$1.23In the Money	$1.30In the Money	$-0.03In the Money	41In the Money	161In the Money
AANear the Money	$0.24Near the Money	$0.54Near the Money	$0.22Near the Money	$-0.18Near the Money	40Near the Money	117Near the Money	Filter Table By Strike Price of$40.50	AAIn the Money	$1.53In the Money	$1.82In the Money	$1.78In the Money	$0.00In the Money	---In the Money	17In the Money
AANear the Money	$0.15Near the Money	$0.32Near the Money	$0.15Near the Money	$-0.17Near the Money	231Near the Money	627Near the Money	Filter Table By Strike Price of$41.00	AAIn the Money	$1.82In the Money	$2.69In the Money	$1.89In the Money	$-0.08In the Money	1In the Money	22In the Money
AANear the Money	$0.10Near the Money	$0.14Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	184Near the Money	Filter Table By Strike Price of$41.50	AAIn the Money	$2.18In the Money	$2.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AANear the Money	$0.06Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.09Near the Money	23Near the Money	368Near the Money	Filter Table By Strike Price of$42.00	AAIn the Money	$2.70In the Money	$3.30In the Money	$2.50In the Money	$0.00In the Money	---In the Money	5In the Money
AAOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	21Out of the Money	70Out of the Money	Filter Table By Strike Price of$42.50	AAIn the Money	$2.80In the Money	$3.95In the Money	$3.55In the Money	$0.00In the Money	---In the Money	11In the Money
AAOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$3.05In the Money	$5.95In the Money	$3.80In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	$0.01Out of the Money	$0.45Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$43.50	AAIn the Money	$2.56In the Money	$6.45In 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	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$44.00	AAIn the Money	$4.60In the Money	$5.90In 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	$0.53Out 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	$4.05In the Money	$6.40In 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	$0.06Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	13Out of the Money	243Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$5.70In the Money	$5.95In the Money	$5.90In the Money	$0.00In the Money	---In the Money	2In the Money
AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$45.50	AAIn the Money	$4.90In the Money	$6.50In 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	$-0.01Out of the Money	665Out of the Money	172Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	$6.40In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money	Filter Table By Strike Price of$46.50	AAIn the Money	$7.20In the Money	$7.75In 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)