Stocks Options

LAST PRICE
28.1900
TODAY'S CHANGE (%)
Trending Down-0.7800 (-2.6924%)

Bid / Lots
28.1700/ 3
Ask / Lots
28.2100/ 2
Open / Previous Close
28.7800 / 28.9700
Day Range
Low 28.0800
High 28.8400
52 Week Range
Low 23.0700
High 45.4800
Volume
586,363
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	$9.15In the Money	$9.30In 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	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$7.90In the Money	$8.30In 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	$7.65In the Money	$7.80In 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	$7.15In the Money	$7.30In 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	$6.65In the Money	$7.35In 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	$6.15In the Money	$7.40In 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	$5.65In the Money	$5.80In 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	$0.03Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$5.15In the Money	$5.30In 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	$4.65In the Money	$5.50In 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	$4.15In the Money	$4.60In 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	$2.12In the Money	$3.85In 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	$2.32In the Money	$3.65In 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	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	18Out of the Money	172Out of the Money
AAIn the Money	$2.69In the Money	$2.86In 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	$0.06Near the Money	$0.04Near the Money	$0.00Near the Money	8Near the Money	48Near the Money
AAIn the Money	$2.18In the Money	$2.39In 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	$0.07Near the Money	$0.09Near the Money	$0.07Near the Money	$-0.23Near the Money	26Near the Money	74Near the Money
AAIn the Money	$1.80In the Money	$2.01In 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	$0.11Near the Money	$0.14Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	87Near the Money
AAIn the Money	$1.34In the Money	$1.57In 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	$0.19Near the Money	$0.22Near the Money	$0.19Near the Money	$0.02Near the Money	25Near the Money	138Near the Money
AAIn the Money	$1.03In the Money	$1.07In 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	$0.31Near the Money	$0.34Near the Money	$0.26Near the Money	$0.06Near the Money	52Near the Money	78Near the Money
AAUnderlying issue's last price	$0.71Underlying issue's last price	$0.75Underlying issue's last price	$0.71Underlying issue's last price	$-0.34Underlying issue's last price	37Underlying 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	$0.49Underlying issue's last price	$0.54Underlying issue's last price	$0.50Underlying issue's last price	$0.23Underlying issue's last price	251Underlying issue's last price	165Underlying issue's last price
AANear the Money	$0.46Near the Money	$0.50Near the Money	$0.47Near the Money	$-0.55Near the Money	2Near the Money	103Near the Money	Filter Table By Strike Price of$28.50	AAIn the Money	$0.74In the Money	$0.79In the Money	$0.45In the Money	$0.00In the Money	---In the Money	192In the Money
AANear the Money	$0.28Near the Money	$0.32Near the Money	$0.31Near the Money	$-0.38Near the Money	47Near the Money	219Near the Money	Filter Table By Strike Price of$29.00	AAIn the Money	$1.06In the Money	$1.11In the Money	$0.66In the Money	$0.00In the Money	---In the Money	262In the Money
AANear the Money	$0.16Near the Money	$0.20Near 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	$1.43In the Money	$1.59In the Money	$1.05In the Money	$0.00In the Money	---In the Money	2,207In the Money
AANear the Money	$0.09Near the Money	$0.12Near the Money	$0.11Near the Money	$-0.21Near the Money	93Near the Money	507Near the Money	Filter Table By Strike Price of$30.00	AAIn the Money	$1.86In the Money	$1.96In the Money	$1.38In the Money	$0.00In the Money	---In the Money	357In the Money
AANear the Money	$0.05Near the Money	$0.08Near 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	$2.30In the Money	$2.53In the Money	$1.78In the Money	$0.00In the Money	---In the Money	163In the Money
AANear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.10Near the Money	3Near the Money	371Near the Money	Filter Table By Strike Price of$31.00	AAIn the Money	$2.78In the Money	$2.95In the Money	$2.88In the Money	$0.77In the Money	3In the Money	102In the Money
AAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	2Out of the Money	91Out of the Money	Filter Table By Strike Price of$31.50	AAIn the Money	$3.25In the Money	$3.40In 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	$3.60In the Money	$3.90In 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	$0.74Out 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	$4.25In the Money	$4.40In the Money	$3.50In the Money	$0.00In the Money	---In the Money	22In the Money
AAOut of the Money	---Out 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	$4.75In the Money	$4.90In the Money	$4.87In the Money	$0.95In the Money	1In the Money	88In the Money
AAOut of the Money	$0.01Out of the Money	$0.02Out 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	$5.25In the Money	$5.40In the Money	$4.65In the Money	$0.00In the Money	---In the Money	3In 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	216Out of the Money	Filter Table By Strike Price of$34.00	AAIn the Money	$5.70In the Money	$6.00In 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	$4.70In the Money	$7.45In 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	$5.90In the Money	$8.30In the Money	$6.24In the Money	$0.00In the Money	---In the Money	2In the Money
AAOut of the Money	---Out of the Money	$0.01Out 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	$6.45In the Money	$7.50In 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	$6.95In the Money	$7.90In 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	$7.50In the Money	$8.40In 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	$8.00In the Money	$8.90In 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	$8.55In the Money	$9.50In 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	$9.00In the Money	$10.05In 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	$9.45In the Money	$11.85In 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	$10.00In the Money	$10.90In 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	$11.20In the Money	$12.65In 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	$11.75In the Money	$11.85In 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	$10.70In the Money	$12.95In 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	$12.00In the Money	$14.30In 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	$12.65In the Money	$13.90In 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	$13.70In the Money	$13.90In 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	$15.65In 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	$16.70In the Money	$17.05In 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	$21.90In 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)