Stocks Options

LAST PRICE
32.8550
TODAY'S CHANGE (%)
Trending Up1.5050 (4.8006%)

Bid / Lots
32.8500/ 3
Ask / Lots
32.8600/ 1
Open / Previous Close
32.0300 / 31.3500
Day Range
Low 31.9250
High 32.9600
52 Week Range
Low 23.0700
High 45.4800
Volume
2,577,739
above 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 52.118

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAIn the Money	$13.80In the Money	$13.95In the Money	$9.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$19.00	AAOut of the Money	---Out of the Money	$0.22Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$12.80In the Money	$12.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	AAOut of the Money	---Out of the Money	$0.22Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$12.30In the Money	$12.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.50	AAOut of the Money	---Out of the Money	$0.22Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$11.75In the Money	$11.95In the Money	$9.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$21.00	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	300Out of the Money
AAIn the Money	$11.25In the Money	$11.45In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$10.80In the Money	$10.95In the Money	$8.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$22.00	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	13Out of the Money
AAIn the Money	$10.30In the Money	$10.45In the Money	---In 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	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$9.80In the Money	$9.95In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
AAIn the Money	$9.30In the Money	$9.45In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,811Out of the Money
AAIn the Money	$8.80In the Money	$8.95In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	340Out of the Money
AAIn the Money	$8.30In the Money	$8.45In the Money	$4.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$24.50	AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
AAIn the Money	$7.80In the Money	$7.95In the Money	$5.81In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money
AAIn the Money	$7.30In the Money	$7.45In the Money	$3.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$25.50	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	40Out of the Money
AAIn the Money	$6.80In the Money	$6.95In the Money	$2.92In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.00	AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
AAIn the Money	$6.30In the Money	$6.45In the Money	$1.92In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$26.50	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	146Out of the Money
AAIn the Money	$5.80In the Money	$5.95In the Money	$1.87In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$27.00	AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	173Out of the Money
AAIn the Money	$5.30In the Money	$5.45In the Money	$2.43In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$27.50	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	147Out of the Money
AAIn the Money	$4.80In the Money	$4.95In the Money	$3.39In the Money	$0.00In the Money	---In the Money	140In 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	10Out of the Money	443Out of the Money
AAIn the Money	$4.30In the Money	$4.45In the Money	$4.19In the Money	$1.22In the Money	13In the Money	136In the Money	Filter Table By Strike Price of$28.50	AAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money
AAIn the Money	$3.80In the Money	$3.95In the Money	$3.87In the Money	$1.41In the Money	3In the Money	196In the Money	Filter Table By Strike Price of$29.00	AAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.37Out of the Money	$0.35Out of the Money	12Out of the Money	199Out of the Money
AAIn the Money	$3.30In the Money	$3.45In the Money	$3.37In the Money	$1.50In the Money	3In the Money	481In the Money	Filter Table By Strike Price of$29.50	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,201Out of the Money
AAIn the Money	$2.69In the Money	$2.94In the Money	$2.94In the Money	$1.66In the Money	47In the Money	525In the Money	Filter Table By Strike Price of$30.00	AANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	114Near the Money	539Near the Money
AAIn the Money	$2.26In the Money	$2.44In the Money	$2.10In the Money	$1.23In the Money	86In the Money	379In the Money	Filter Table By Strike Price of$30.50	AANear the Money	---Near the Money	$0.10Near the Money	$0.01Near the Money	$-0.09Near the Money	41Near the Money	159Near the Money
AAIn the Money	$1.77In the Money	$1.95In the Money	$1.85In the Money	$1.39In the Money	99In the Money	343In the Money	Filter Table By Strike Price of$31.00	AANear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.21Near the Money	64Near the Money	188Near the Money
AAIn the Money	$1.28In the Money	$1.50In the Money	$1.43In the Money	$1.09In the Money	277In the Money	169In the Money	Filter Table By Strike Price of$31.50	AANear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.53Near the Money	42Near the Money	53Near the Money
AAIn the Money	$0.81In the Money	$0.94In the Money	$0.80In the Money	$0.63In the Money	323In the Money	472In the Money	Filter Table By Strike Price of$32.00	AANear the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.76Near the Money	70Near the Money	92Near the Money
AAUnderlying issue's last price	$0.34Underlying issue's last price	$0.44Underlying issue's last price	$0.45Underlying issue's last price	$0.36Underlying issue's last price	100Underlying issue's last price	108Underlying issue's last price	Filter Table By Strike Price of$32.50Underlying issue's last price	AAUnderlying issue's last price	$0.05Underlying issue's last price	$0.07Underlying issue's last price	$0.07Underlying issue's last price	$-3.43Underlying issue's last price	15Underlying issue's last price	18Underlying issue's last price
AANear the Money	$0.10Near the Money	$0.12Near the Money	$0.16Near the Money	$0.10Near the Money	98Near the Money	131Near the Money	Filter Table By Strike Price of$33.00	AAIn the Money	$0.24In the Money	$0.28In the Money	$0.24In the Money	$-1.59In the Money	124In the Money	59In the Money
AANear the Money	$0.02Near the Money	$0.05Near the Money	$0.07Near the Money	$0.04Near the Money	137Near the Money	121Near the Money	Filter Table By Strike Price of$33.50	AAIn the Money	$0.63In the Money	$0.76In the Money	$0.65In the Money	$-4.00In the Money	10In the Money	1In the Money
AANear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$0.01Near the Money	159Near the Money	265Near the Money	Filter Table By Strike Price of$34.00	AAIn the Money	$0.89In the Money	$1.86In the Money	$5.13In the Money	$0.00In the Money	---In the Money	1In the Money
AANear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.02Near the Money	126Near the Money	103Near the Money	Filter Table By Strike Price of$34.50	AAIn the Money	$1.59In the Money	$1.71In the Money	$1.94In the Money	$-1.96In the Money	35In the Money	---In the Money
AANear the Money	---Near the Money	$0.02Near the Money	$0.03Near the Money	$0.01Near the Money	15Near the Money	117Near the Money	Filter Table By Strike Price of$35.00	AAIn the Money	$2.01In the Money	$2.45In the Money	$6.24In 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	$0.00Near the Money	---Near the Money	219Near the Money	Filter Table By Strike Price of$35.50	AAIn the Money	$2.51In the Money	$2.91In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	451Out of the Money	Filter Table By Strike Price of$36.00	AAIn the Money	$3.05In the Money	$3.20In the Money	$3.92In the Money	$0.00In the Money	---In the Money	---In 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	32Out of the Money	Filter Table By Strike Price of$36.50	AAIn the Money	$3.55In the Money	$3.70In the Money	$5.80In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$37.00	AAIn the Money	$4.05In the Money	$4.20In the Money	$4.76In the Money	$0.00In the Money	---In the Money	---In 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	41Out of the Money	Filter Table By Strike Price of$37.50	AAIn the Money	$4.55In the Money	$4.70In the Money	$4.75In the Money	$4.75In the Money	1In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	1Out of the Money	80Out of the Money	Filter Table By Strike Price of$38.00	AAIn the Money	$5.05In the Money	$5.20In the Money	$4.54In the Money	$0.00In the Money	---In the Money	1In 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	---Out of the Money	313Out of the Money	Filter Table By Strike Price of$38.50	AAIn the Money	$5.55In the Money	$5.70In the Money	---In the Money	$0.00In the Money	---In 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	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$39.00	AAIn the Money	$6.05In the Money	$6.20In the Money	$6.80In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	$2.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$39.50	AAIn the Money	$6.55In the Money	$6.70In the Money	$6.75In the Money	$6.75In the Money	1In 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	117Out of the Money	Filter Table By Strike Price of$40.00	AAIn the Money	$7.05In the Money	$7.20In the Money	$6.20In the Money	$0.00In the Money	---In the Money	2In the Money
AAOut of the Money	---Out of the Money	$2.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.50	AAIn the Money	$7.55In the Money	$7.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$1.47Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$41.00	AAIn the Money	$8.05In the Money	$8.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.50	AAIn the Money	$8.55In the Money	$8.75In the Money	---In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$42.00	AAIn the Money	$9.05In the Money	$9.25In the Money	$10.21In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$10.05In the Money	$10.50In the Money	$12.20In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$12.05In the Money	$12.20In the Money	$16.05In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	$17.05In the Money	$17.20In the Money	$21.00In 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 13, 2024)

Put Options (expires Friday September 13, 2024)