Stocks Options

LAST PRICE
34.5600
TODAY'S CHANGE (%)
Trending Up0.6400 (1.8868%)

Bid / Lots
34.4100/ 10
Ask / Lots
34.6800/ 100
Open / Previous Close
35.0000 / 33.9200
Day Range
Low 34.4700
High 35.1800
52 Week Range
Low 23.0700
High 45.4800
Volume
5,397,095
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 51.272

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 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	$15.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$19.00	AAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	384Out of the Money
AAIn the Money	---In the Money	---In the Money	$13.00In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	---In the Money	---In the Money	$12.15In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AAIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
AAIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	495Out of the Money
AAIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$-0.38Out of the Money	1Out of the Money	249Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$26.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AAIn the Money	---In the Money	---In the Money	$6.74In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	133Out of the Money
AAIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.57In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$28.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	501Out of the Money	82Out of the Money
AAIn the Money	---In the Money	---In the Money	$6.14In the Money	$0.00In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$28.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	253Out of the Money	11Out of the Money
AAIn the Money	---In the Money	---In the Money	$5.75In the Money	$0.75In the Money	3In the Money	66In the Money	Filter Table By Strike Price of$29.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	264Out of the Money	310Out of the Money
AAIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	50Out of the Money	111Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.74In the Money	$0.00In the Money	10In the Money	22In the Money	Filter Table By Strike Price of$30.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	55Out of the Money	301Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.27In the Money	$0.74In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$30.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	6Out of the Money	27Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.88In the Money	$0.98In the Money	6In the Money	110In the Money	Filter Table By Strike Price of$31.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	93Out of the Money	171Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.34In the Money	$0.73In the Money	5In the Money	39In the Money	Filter Table By Strike Price of$31.50	AAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	76Out of the Money	61Out of the Money
AAIn the Money	---In the Money	---In the Money	$2.75In the Money	$0.56In the Money	21In the Money	191In the Money	Filter Table By Strike Price of$32.00	AANear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$-0.09Near the Money	43Near the Money	357Near the Money
AAIn the Money	---In the Money	---In the Money	$2.50In the Money	$0.87In the Money	1In the Money	59In the Money	Filter Table By Strike Price of$32.50	AANear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$-0.14Near the Money	112Near the Money	193Near the Money
AAIn the Money	---In the Money	---In the Money	$1.88In the Money	$0.49In the Money	27In the Money	722In the Money	Filter Table By Strike Price of$33.00	AANear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$-0.20Near the Money	105Near the Money	320Near the Money
AAIn the Money	---In the Money	---In the Money	$1.48In the Money	$0.47In the Money	17In the Money	156In the Money	Filter Table By Strike Price of$33.50	AANear the Money	---Near the Money	---Near the Money	$0.26Near the Money	$-0.26Near the Money	63Near the Money	244Near the Money
AAIn the Money	---In the Money	---In the Money	$1.05In the Money	$0.34In the Money	223In the Money	482In the Money	Filter Table By Strike Price of$34.00	AANear the Money	---Near the Money	---Near the Money	$0.36Near the Money	$-0.37Near the Money	55Near the Money	198Near the Money
AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.74Underlying issue's last price	$0.24Underlying issue's last price	132Underlying issue's last price	110Underlying issue's last price	Filter Table By Strike Price of$34.50Underlying issue's last price	AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.61Underlying issue's last price	$-0.53Underlying issue's last price	34Underlying issue's last price	27Underlying issue's last price
AANear the Money	---Near the Money	---Near the Money	$0.50Near the Money	$0.16Near the Money	611Near the Money	374Near the Money	Filter Table By Strike Price of$35.00	AAIn the Money	---In the Money	---In the Money	$0.88In the Money	$-0.45In the Money	172In the Money	70In the Money
AANear the Money	---Near the Money	---Near the Money	$0.35Near the Money	$0.10Near the Money	88Near the Money	151Near the Money	Filter Table By Strike Price of$35.50	AAIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.00In the Money	---In the Money	6In the Money
AANear the Money	---Near the Money	---Near the Money	$0.25Near the Money	$0.08Near the Money	141Near the Money	1,060Near the Money	Filter Table By Strike Price of$36.00	AAIn the Money	---In the Money	---In the Money	$1.57In the Money	$0.00In the Money	2In the Money	7In the Money
AANear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.04Near the Money	128Near the Money	68Near the Money	Filter Table By Strike Price of$36.50	AAIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AANear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.01Near the Money	55Near the Money	542Near the Money	Filter Table By Strike Price of$37.00	AAIn the Money	---In the Money	---In the Money	$3.68In the Money	$0.00In the Money	---In the Money	15In the Money
AANear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.03Near the Money	169Near the Money	44Near the Money	Filter Table By Strike Price of$37.50	AAIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	38Out of the Money	64Out of the Money	Filter Table By Strike Price of$38.00	AAIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	3In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	22Out of the Money	158Out of the Money	Filter Table By Strike Price of$38.50	AAIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	26Out of the Money	54Out of the Money	Filter Table By Strike Price of$39.00	AAIn the Money	---In the Money	---In the Money	$6.80In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	98Out of the Money	Filter Table By Strike Price of$39.50	AAIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	39Out of the Money	760Out of the Money	Filter Table By Strike Price of$40.00	AAIn the Money	---In the Money	---In the Money	$6.65In the Money	$0.00In the Money	---In the Money	3In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	258Out of the Money	90Out of the Money	Filter Table By Strike Price of$40.50	AAIn the Money	---In the Money	---In the Money	$6.75In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	67Out of the Money	Filter Table By Strike Price of$41.00	AAIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$7.40In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$42.00	AAIn the Money	---In the Money	---In the Money	$11.55In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	115Out of the Money	Filter Table By Strike Price of$42.50	AAIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	32Out of the Money	Filter Table By Strike Price of$43.00	AAIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$43.50	AAIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$44.00	AAIn the Money	---In the Money	---In the Money	$10.80In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	418Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$47.00	AAIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out 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	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	---In the Money	---In the Money	$15.25In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$55.00	AAIn the Money	---In the Money	---In the Money	---In 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 August 30, 2024)

Put Options (expires Friday August 30, 2024)