Stocks Options

LAST PRICE
40.5700
TODAY'S CHANGE (%)
Trending Up0.4800 (1.1973%)

Bid / Lots
40.3400/ 1
Ask / Lots
41.3200/ 1
Open / Previous Close
40.6400 / 40.0900
Day Range
Low 40.2500
High 41.1900
52 Week Range
Low 23.8000
High 45.4800
Volume
3,869,732
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 50.663

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAIn the Money	$18.55In the Money	$22.60In the Money	$17.15In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$15.15In 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$25.00	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	$14.50In the Money	$15.75In 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	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AAIn the Money	$13.00In the Money	$14.75In the Money	$0.00In 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	$0.95Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$12.40In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	AAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AAIn the Money	$10.10In the Money	$12.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	AAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	722Out of the Money
AAIn the Money	$9.05In the Money	$12.60In the Money	$10.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	AAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
AAIn the Money	$9.25In the Money	$10.85In the Money	$9.91In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	AAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
AAIn the Money	$8.55In the Money	$10.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	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	10Out of the Money
AAIn the Money	$8.10In the Money	$8.80In the Money	$8.10In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$32.00	AAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
AAIn the Money	$7.65In the Money	$9.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	AAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$7.30In the Money	$7.85In the Money	$7.33In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$33.00	AAOut of the Money	$0.01Out of the Money	$1.02Out of the Money	$0.04Out of the Money	$0.01Out of the Money	104Out of the Money	135Out of the Money
AAIn the Money	$6.70In the Money	$7.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	AAOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	14Out of the Money	23Out of the Money
AAIn the Money	$6.25In the Money	$7.10In the Money	$8.27In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$34.00	AAOut of the Money	$0.02Out of the Money	$0.45Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	367Out of the Money	277Out of the Money
AAIn the Money	$6.10In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	AAOut of the Money	$0.03Out of the Money	$1.11Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	53Out of the Money	24Out of the Money
AAIn the Money	$5.00In the Money	$6.10In the Money	$5.65In the Money	$-1.00In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$35.00	AAOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	60Out of the Money	229Out of the Money
AAIn the Money	$4.75In the Money	$5.65In the Money	$5.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.50	AAOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$-0.08Out of the Money	21Out of the Money	800Out of the Money
AAIn the Money	$4.30In the Money	$5.15In the Money	$5.50In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$36.00	AAOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.11Out of the Money	22Out of the Money	55Out of the Money
AAIn the Money	$3.95In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	AAOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$-0.15Out of the Money	30Out of the Money	8Out of the Money
AAIn the Money	$3.40In the Money	$4.05In the Money	$4.25In the Money	$-0.67In the Money	1In the Money	45In the Money	Filter Table By Strike Price of$37.00	AAOut of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.26Out of the Money	$-0.16Out of the Money	44Out of the Money	93Out of the Money
AAIn the Money	$2.88In the Money	$3.55In the Money	$3.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.50	AAOut of the Money	$0.32Out of the Money	$0.36Out of the Money	$0.33Out of the Money	$-0.15Out of the Money	22Out of the Money	199Out of the Money
AAIn the Money	$3.00In the Money	$3.50In the Money	$2.80In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$38.00	AANear the Money	$0.42Near the Money	$0.45Near the Money	$0.42Near the Money	$-0.17Near the Money	47Near the Money	295Near the Money
AAIn the Money	$2.55In the Money	$2.96In the Money	$2.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$38.50	AANear the Money	$0.53Near the Money	$0.58Near the Money	$0.58Near the Money	$-0.26Near the Money	73Near the Money	113Near the Money
AAIn the Money	$2.26In the Money	$2.40In the Money	$2.30In the Money	$0.25In the Money	11In the Money	54In the Money	Filter Table By Strike Price of$39.00	AANear the Money	$0.65Near the Money	$0.73Near the Money	$0.67Near the Money	$-0.26Near the Money	19Near the Money	99Near the Money
AAIn the Money	$1.76In the Money	$2.04In the Money	$2.21In the Money	$0.30In the Money	7In the Money	20In the Money	Filter Table By Strike Price of$39.50	AANear the Money	$0.81Near the Money	$0.90Near the Money	$0.84Near the Money	$-0.31Near the Money	42Near the Money	933Near the Money
AAIn the Money	$1.66In the Money	$1.72In the Money	$1.66In the Money	$0.17In the Money	24In the Money	236In the Money	Filter Table By Strike Price of$40.00	AANear the Money	$1.05Near the Money	$1.10Near the Money	$1.07Near the Money	$-0.30Near the Money	43Near the Money	455Near the Money
AAUnderlying issue's last price	$1.38Underlying issue's last price	$1.44Underlying issue's last price	$1.41Underlying issue's last price	$0.06Underlying issue's last price	96Underlying issue's last price	36Underlying issue's last price	Filter Table By Strike Price of$40.50Underlying issue's last price	AAUnderlying issue's last price	$1.28Underlying issue's last price	$1.35Underlying issue's last price	$1.27Underlying issue's last price	$-0.33Underlying issue's last price	14Underlying issue's last price	151Underlying issue's last price
AANear the Money	$1.15Near the Money	$1.21Near the Money	$1.20Near the Money	$0.11Near the Money	346Near the Money	361Near the Money	Filter Table By Strike Price of$41.00	AAIn the Money	$1.54In the Money	$1.61In the Money	$1.62In the Money	$-0.24In the Money	112In the Money	235In the Money
AANear the Money	$0.94Near the Money	$0.99Near the Money	$1.01Near the Money	$0.13Near the Money	51Near the Money	119Near the Money	Filter Table By Strike Price of$41.50	AAIn the Money	$1.83In the Money	$1.90In the Money	$1.91In the Money	$-0.35In the Money	20In the Money	49In the Money
AANear the Money	$0.77Near the Money	$0.83Near the Money	$0.77Near the Money	$-0.01Near the Money	133Near the Money	621Near the Money	Filter Table By Strike Price of$42.00	AAIn the Money	$2.11In the Money	$2.42In the Money	$1.87In the Money	$-0.60In the Money	5In the Money	211In the Money
AANear the Money	$0.61Near the Money	$0.68Near the Money	$0.64Near the Money	$-0.01Near the Money	100Near the Money	147Near the Money	Filter Table By Strike Price of$42.50	AAIn the Money	$1.31In the Money	$2.64In the Money	$2.31In the Money	$0.00In the Money	---In the Money	58In the Money
AANear the Money	$0.49Near the Money	$0.55Near the Money	$0.51Near the Money	$0.03Near the Money	97Near the Money	361Near the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$2.64In the Money	$3.05In the Money	$2.80In the Money	$-0.60In the Money	8In the Money	149In the Money
AANear the Money	$0.37Near the Money	$0.44Near the Money	$0.44Near the Money	$0.14Near the Money	33Near the Money	99Near the Money	Filter Table By Strike Price of$43.50	AAIn the Money	$3.20In the Money	$3.40In the Money	$2.47In the Money	$0.00In the Money	---In the Money	5In the Money
AAOut of the Money	$0.31Out of the Money	$0.36Out of the Money	$0.32Out of the Money	$-0.02Out of the Money	153Out of the Money	281Out of the Money	Filter Table By Strike Price of$44.00	AAIn the Money	$3.40In the Money	$4.80In the Money	$4.08In the Money	$0.00In the Money	---In the Money	18In the Money
AAOut of the Money	$0.24Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.13Out of the Money	100Out of the Money	71Out of the Money	Filter Table By Strike Price of$44.50	AAIn the Money	$2.94In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.18Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.09Out of the Money	158Out of the Money	251Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$4.45In the Money	$4.70In the Money	$4.75In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$45.50	AAIn the Money	$4.95In the Money	$5.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$0.02Out of the Money	63Out of the Money	183Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	$5.00In the Money	$6.60In the Money	$5.16In the Money	$5.16In the Money	1In the Money	---In the Money
AAOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.01Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$46.50	AAIn the Money	$5.40In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	31Out of the Money	60Out of the Money	Filter Table By Strike Price of$47.00	AAIn the Money	$6.10In the Money	$6.90In 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	$0.31Out of the Money	$0.06Out of the Money	$0.00Out of the Money	120Out of the Money	24Out of the Money	Filter Table By Strike Price of$47.50	AAIn the Money	$6.65In the Money	$8.05In 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	$0.23Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	14Out of the Money	14Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	$6.80In the Money	$8.20In 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	$0.31Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	14Out of the Money	9Out of the Money	Filter Table By Strike Price of$48.50	AAIn the Money	$7.75In the Money	$9.05In 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	$0.20Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	8Out of the Money	45Out of the Money	Filter Table By Strike Price of$49.00	AAIn the Money	$7.85In the Money	$8.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$49.50	AAIn the Money	$8.65In the Money	$9.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	566Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	$9.00In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$51.00	AAIn the Money	$10.10In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money	Filter Table By Strike Price of$52.00	AAIn the Money	$11.15In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$1.25Out of the Money	$0.01Out of the Money	$0.01Out of the Money	60Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	AAIn the Money	$11.40In the Money	$13.65In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)