Stocks Options

LAST PRICE
28.3700
TODAY'S CHANGE (%)
Trending Down-0.6000 (-2.0711%)

Bid / Lots
28.3700/ 2
Ask / Lots
28.4000/ 1
Open / Previous Close
28.7800 / 28.9700
Day Range
Low 28.3100
High 28.8400
52 Week Range
Low 23.0700
High 45.4800
Volume
314,258
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 51.715

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	$9.30In the Money	$9.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	AAOut of the Money	---Out of the Money	$0.03Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$8.00In the Money	$8.50In 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	$0.03Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$7.55In the Money	$8.05In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$7.05In the Money	$7.75In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money
AAIn the Money	$6.60In the Money	$7.25In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$4.90In the Money	$6.50In 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	$5.80In the Money	$6.00In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$5.30In the Money	$6.70In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
AAIn the Money	$4.50In the Money	$5.00In 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	$0.01Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$2.85In the Money	$4.85In 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	$0.01Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	296Out of the Money
AAIn the Money	$3.85In the Money	$4.05In 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	$0.01Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
AAIn the Money	$1.88In the Money	$3.75In 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	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	8Out of the Money	172Out of the Money
AAIn the Money	$2.16In the Money	$3.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	AANear the Money	$0.04Near the Money	$0.07Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	48Near the Money
AAIn the Money	$2.37In the Money	$2.54In the Money	$2.92In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.00	AANear the Money	$0.06Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.23Near the Money	5Near the Money	74Near the Money
AAIn the Money	$1.27In the Money	$2.18In the Money	$2.90In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$26.50	AANear the Money	$0.10Near the Money	$0.12Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	87Near the Money
AAIn the Money	$1.55In the Money	$1.75In the Money	$1.87In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$27.00	AANear the Money	$0.17Near the Money	$0.20Near the Money	$0.17Near the Money	$0.00Near the Money	6Near the Money	138Near the Money
AAIn the Money	$1.17In the Money	$1.23In the Money	$1.89In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$27.50	AANear the Money	$0.28Near the Money	$0.31Near the Money	$0.26Near the Money	$0.06Near the Money	52Near the Money	78Near the Money
AAUnderlying issue's last price	$0.83Underlying issue's last price	$0.97Underlying issue's last price	$0.73Underlying issue's last price	$-0.32Underlying issue's last price	30Underlying issue's last price	40Underlying issue's last price	Filter Table By Strike Price of$28.00Underlying issue's last price	AAUnderlying issue's last price	$0.44Underlying issue's last price	$0.48Underlying issue's last price	$0.41Underlying issue's last price	$0.14Underlying issue's last price	240Underlying issue's last price	165Underlying issue's last price
AANear the Money	$0.56Near the Money	$0.61Near the Money	$0.68Near the Money	$-0.34Near the Money	1Near the Money	103Near the Money	Filter Table By Strike Price of$28.50	AAIn the Money	$0.66In the Money	$0.70In the Money	$0.45In the Money	$0.00In the Money	---In the Money	192In the Money
AANear the Money	$0.36Near the Money	$0.40Near the Money	$0.39Near the Money	$-0.30Near the Money	26Near the Money	219Near the Money	Filter Table By Strike Price of$29.00	AAIn the Money	$0.94In the Money	$1.87In the Money	$0.66In the Money	$0.00In the Money	---In the Money	262In the Money
AANear the Money	$0.22Near the Money	$0.26Near the Money	$0.24Near the Money	$-0.25Near the Money	10Near the Money	617Near the Money	Filter Table By Strike Price of$29.50	AAIn the Money	$1.11In the Money	$1.37In the Money	$1.05In the Money	$0.00In the Money	---In the Money	2,207In the Money
AANear the Money	$0.13Near the Money	$0.17Near the Money	$0.16Near the Money	$-0.16Near the Money	40Near the Money	507Near the Money	Filter Table By Strike Price of$30.00	AAIn the Money	$1.66In the Money	$1.78In the Money	$1.38In the Money	$0.00In the Money	---In the Money	357In the Money
AANear the Money	$0.08Near the Money	$0.11Near the Money	$0.21Near the Money	$0.00Near the Money	---Near the Money	439Near the Money	Filter Table By Strike Price of$30.50	AAIn the Money	$2.12In the Money	$2.22In the Money	$1.78In the Money	$0.00In the Money	---In the Money	163In the Money
AANear the Money	$0.05Near the Money	$0.08Near the Money	$0.13Near the Money	$-0.02Near the Money	1Near the Money	371Near the Money	Filter Table By Strike Price of$31.00	AAIn the Money	$2.49In the Money	$2.73In the Money	$2.11In the Money	$0.00In the Money	---In the Money	102In the Money
AAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1Out of the Money	91Out of the Money	Filter Table By Strike Price of$31.50	AAIn the Money	$3.05In the Money	$3.20In the Money	$1.22In the Money	$0.00In the Money	---In the Money	69In the Money
AAOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	445Out of the Money	Filter Table By Strike Price of$32.00	AAIn the Money	$3.55In the Money	$4.60In the Money	$3.28In the Money	$0.00In the Money	---In the Money	105In the Money
AAOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$32.50	AAIn the Money	$4.05In the Money	$4.20In the Money	$3.50In the Money	$0.00In the Money	---In the Money	22In the Money
AAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$33.00	AAIn the Money	$4.55In the Money	$4.70In the Money	$3.92In the Money	$0.00In the Money	---In the Money	88In the Money
AAOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$33.50	AAIn the Money	$5.05In the Money	$5.25In the Money	$4.65In the Money	$0.00In the Money	---In the Money	3In the Money
AAOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money	Filter Table By Strike Price of$34.00	AAIn the Money	$5.55In the Money	$5.70In the Money	$5.13In the Money	$0.00In the Money	---In the Money	6In the Money
AAOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$34.50	AAIn the Money	$4.35In the Money	$7.80In the Money	$3.90In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$35.00	AAIn the Money	$5.60In the Money	$6.70In the Money	$6.24In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$35.50	AAIn the Money	$6.10In the Money	$7.20In 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	451Out of the Money	Filter Table By Strike Price of$36.00	AAIn the Money	$6.65In the Money	$7.70In 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	$7.15In the Money	$8.20In the Money	$5.80In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$37.00	AAIn the Money	$7.60In the Money	$8.70In 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	$8.15In the Money	$9.35In the Money	---In 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	80Out of the Money	Filter Table By Strike Price of$38.00	AAIn the Money	$8.65In the Money	$9.75In 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	$9.15In the Money	$10.35In 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	$9.60In the Money	$10.70In the Money	$6.80In the Money	$0.00In the Money	---In the Money	1In 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	61Out of the Money	Filter Table By Strike Price of$39.50	AAIn the Money	$10.15In the Money	$11.35In the Money	---In 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	117Out of the Money	Filter Table By Strike Price of$40.00	AAIn the Money	$11.40In the Money	$11.70In the Money	$6.20In 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	---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	$11.80In the Money	$12.20In the Money	---In 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	5Out of the Money	Filter Table By Strike Price of$41.00	AAIn the Money	$12.30In the Money	$12.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.75Out 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	$12.95In the Money	$13.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.25Out 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	$13.35In the Money	$13.70In the Money	$10.21In 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	37Out of the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$14.30In the Money	$16.55In the Money	$11.77In the Money	$0.00In the Money	---In the Money	---In 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	$15.65In the Money	$17.65In 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	$21.50In the Money	$21.70In 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)