Stocks Options

LAST PRICE
34.3400
TODAY'S CHANGE (%)
Trending Up0.3700 (1.0892%)

Bid / Lots
34.4600/ 10
Ask / Lots
34.6500/ 4
Open / Previous Close
34.2400 / 33.9700
Day Range
Low 33.8800
High 35.9500
52 Week Range
Low 23.0700
High 45.4800
Volume
6,447,959
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 52.106

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAIn the Money	$20.00In the Money	$24.10In the Money	$17.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$12.50	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	4,427Out of the Money
AAIn the Money	$17.55In the Money	$21.50In the Money	$15.25In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$15.00	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	326Out of the Money
AAIn the Money	$15.05In the Money	$19.10In the Money	$17.25In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$17.50	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	3,559Out of the Money
AAIn the Money	$12.50In the Money	$16.60In the Money	$12.30In the Money	$0.00In the Money	---In the Money	339In the Money	Filter Table By Strike Price of$20.00	AAOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,061Out of the Money
AAIn the Money	$11.50In the Money	$15.60In the Money	$7.65In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AAIn the Money	$10.50In the Money	$14.60In the Money	$11.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$22.00	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	3Out of the Money
AAIn the Money	$9.90In the Money	$14.00In the Money	$11.30In the Money	$0.00In the Money	---In the Money	376In the Money	Filter Table By Strike Price of$22.50	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	2,027Out of the Money
AAIn the Money	$9.50In the Money	$13.60In the Money	$7.50In the Money	$0.00In the Money	---In the Money	1In 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	159Out of the Money
AAIn the Money	$9.00In the Money	$13.10In the Money	$10.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$23.50	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	125Out of the Money
AAIn the Money	$8.55In the Money	$12.60In the Money	$0.00In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
AAIn the Money	$8.05In the Money	$12.20In the Money	$6.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$24.50	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	437Out of the Money
AAIn the Money	$7.30In the Money	$11.10In the Money	$9.14In the Money	$0.00In the Money	---In the Money	187In 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	5,153Out of the Money
AAIn the Money	$7.15In the Money	$11.05In the Money	$0.00In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AAIn the Money	$6.55In the Money	$10.70In the Money	$8.65In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$26.00	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	261Out of the Money
AAIn the Money	$6.05In the Money	$10.20In the Money	$7.75In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$26.50	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	404Out of the Money	404Out of the Money
AAIn the Money	$5.55In the Money	$9.70In the Money	$5.83In the Money	$0.00In the Money	---In the Money	91In 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	$-0.01Out of the Money	493Out of the Money	805Out of the Money
AAIn the Money	$5.05In the Money	$9.00In the Money	$6.35In the Money	$0.00In the Money	---In the Money	195In the Money	Filter Table By Strike Price of$27.50	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	22Out of the Money	986Out of the Money
AAIn the Money	$4.55In the Money	$8.35In the Money	$6.61In the Money	$0.00In the Money	---In the Money	135In the Money	Filter Table By Strike Price of$28.00	AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	484Out of the Money
AAIn the Money	$5.55In the Money	$6.50In the Money	$5.15In the Money	$0.00In the Money	---In the Money	239In the Money	Filter Table By Strike Price of$28.50	AAOut of the Money	---Out of the Money	$0.33Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	680Out of the Money
AAIn the Money	$3.55In the Money	$7.50In the Money	$5.00In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$29.00	AAOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	463Out of the Money
AAIn the Money	$2.93In the Money	$7.05In the Money	$4.52In the Money	$0.00In the Money	---In the Money	280In the Money	Filter Table By Strike Price of$29.50	AAOut of the Money	---Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	32Out of the Money	708Out of the Money
AAIn the Money	$2.54In the Money	$6.55In the Money	$4.78In the Money	$0.58In the Money	11In the Money	2,487In the Money	Filter Table By Strike Price of$30.00	AAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	55Out of the Money	13,841Out of the Money
AAIn the Money	$2.08In the Money	$6.10In the Money	$4.12In the Money	$0.37In the Money	10In the Money	267In the Money	Filter Table By Strike Price of$30.50	AAOut of the Money	---Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	3Out of the Money	130Out of the Money
AAIn the Money	$2.38In the Money	$5.60In the Money	$3.53In the Money	$0.35In the Money	5In the Money	484In the Money	Filter Table By Strike Price of$31.00	AAOut of the Money	---Out of the Money	$0.52Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	4Out of the Money	213Out of the Money
AAIn the Money	$1.20In the Money	$5.05In the Money	$3.08In the Money	$0.49In the Money	2In the Money	190In the Money	Filter Table By Strike Price of$31.50	AANear the Money	---Near the Money	$0.19Near the Money	$0.05Near the Money	$-0.07Near the Money	29Near the Money	218Near the Money
AAIn the Money	$2.07In the Money	$4.00In the Money	$2.57In the Money	$0.23In the Money	11In the Money	300In the Money	Filter Table By Strike Price of$32.00	AANear the Money	$0.02Near the Money	$0.12Near the Money	$0.05Near the Money	$-0.09Near the Money	12Near the Money	1,462Near the Money
AAIn the Money	$1.25In the Money	$4.10In the Money	$2.01In the Money	$0.11In the Money	2In the Money	453In the Money	Filter Table By Strike Price of$32.50	AANear the Money	$0.06Near the Money	$0.17Near the Money	$0.40Near the Money	$0.19Near the Money	17Near the Money	540Near the Money
AAIn the Money	$1.29In the Money	$1.87In the Money	$1.90In the Money	$0.72In the Money	27In the Money	931In the Money	Filter Table By Strike Price of$33.00	AANear the Money	$0.10Near the Money	$0.23Near the Money	$0.10Near the Money	$-0.22Near the Money	478Near the Money	675Near the Money
AAIn the Money	$0.81In the Money	$1.86In the Money	$1.32In the Money	$0.35In the Money	81In the Money	249In the Money	Filter Table By Strike Price of$33.50	AANear the Money	$0.20Near the Money	$0.35Near the Money	$0.25Near the Money	$-0.20Near the Money	26Near the Money	384Near the Money
AAUnderlying issue's last price	$0.77Underlying issue's last price	$1.17Underlying issue's last price	$1.26Underlying issue's last price	$0.47Underlying issue's last price	192Underlying issue's last price	737Underlying issue's last price	Filter Table By Strike Price of$34.00Underlying issue's last price	AAUnderlying issue's last price	$0.38Underlying issue's last price	$0.62Underlying issue's last price	$0.46Underlying issue's last price	$-0.27Underlying issue's last price	140Underlying issue's last price	408Underlying issue's last price
AANear the Money	$0.50Near the Money	$0.79Near the Money	$0.85Near the Money	$0.23Near the Money	59Near the Money	533Near the Money	Filter Table By Strike Price of$34.50	AAIn the Money	$0.58In the Money	$0.88In the Money	$0.58In the Money	$-0.40In the Money	31In the Money	320In the Money
AANear the Money	$0.28Near the Money	$0.39Near the Money	$0.41Near the Money	$0.02Near the Money	231Near the Money	7,061Near the Money	Filter Table By Strike Price of$35.00	AAIn the Money	$0.89In the Money	$1.15In the Money	$0.83In the Money	$-0.42In the Money	61In the Money	4,248In the Money
AANear the Money	$0.17Near the Money	$0.25Near the Money	$0.35Near the Money	$0.07Near the Money	62Near the Money	396Near the Money	Filter Table By Strike Price of$35.50	AAIn the Money	$1.28In the Money	$1.44In the Money	$0.52In the Money	$-1.35In the Money	2In the Money	29In the Money
AANear the Money	$0.11Near the Money	$0.17Near the Money	$0.20Near the Money	$0.00Near the Money	103Near the Money	497Near the Money	Filter Table By Strike Price of$36.00	AAIn the Money	$1.51In the Money	$1.86In the Money	$1.50In the Money	$-1.00In the Money	100In the Money	9In the Money
AANear the Money	$0.05Near the Money	$0.11Near the Money	$0.31Near the Money	$0.21Near the Money	66Near the Money	1,266Near the Money	Filter Table By Strike Price of$36.50	AAIn the Money	$1.59In the Money	$3.75In the Money	$2.65In the Money	$0.00In the Money	---In the Money	8In the Money
AANear the Money	$0.05Near the Money	$0.37Near the Money	$0.08Near the Money	$-0.01Near the Money	39Near the Money	429Near the Money	Filter Table By Strike Price of$37.00	AAIn the Money	$1.15In the Money	$3.80In the Money	$2.80In the Money	$0.00In the Money	---In the Money	11In the Money
AAOut of the Money	---Out of the Money	$0.39Out of the Money	$0.05Out of the Money	$-0.26Out of the Money	1Out of the Money	240Out of the Money	Filter Table By Strike Price of$37.50	AAIn the Money	$1.16In the Money	$5.00In the Money	$2.95In the Money	$0.00In the Money	---In the Money	6In the Money
AAOut of the Money	---Out of the Money	$0.38Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	13Out of the Money	796Out of the Money	Filter Table By Strike Price of$38.00	AAIn the Money	$1.41In the Money	$5.50In the Money	$4.20In the Money	$0.00In the Money	---In the Money	2In the Money
AAOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	556Out of the Money	Filter Table By Strike Price of$39.00	AAIn the Money	$2.23In the Money	$6.45In the Money	$5.25In the Money	$0.00In the Money	---In the Money	2In the Money
AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	14Out of the Money	16,171Out of the Money	Filter Table By Strike Price of$40.00	AAIn the Money	$3.55In the Money	$6.85In the Money	$5.90In the Money	$1.25In the Money	4In the Money	11In the Money
AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	327Out of the Money	826Out of the Money	Filter Table By Strike Price of$41.00	AAIn the Money	$4.40In the Money	$8.35In the Money	$7.40In the Money	$0.00In the Money	---In the Money	6In the Money
AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	4,390Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$8.55In the Money	$12.45In the Money	$11.05In the Money	$-2.54In the Money	8In the Money	9In the Money
AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	2,061Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	$13.80In the Money	$17.70In the Money	$16.20In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	475Out of the Money	Filter Table By Strike Price of$55.00	AAIn the Money	$18.50In the Money	$22.45In the Money	$21.88In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	510Out of the Money	Filter Table By Strike Price of$60.00	AAIn the Money	$23.50In the Money	$27.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	413Out of the Money	Filter Table By Strike Price of$65.00	AAIn the Money	$28.35In the Money	$32.50In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)