Stocks Options

LAST PRICE
34.5000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
34.1700/ 1
Ask / Lots
34.4200/ 200
Open / Previous Close
--- / 34.5000
Day Range
---
52 Week Range
Low 23.0700
High 45.4800
Volume
3,072
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 52.278

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	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,427Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
AAIn the Money	---In the Money	---In 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	---Out 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	---In the Money	---In 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	---Out 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	---In the Money	---In 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	---Out of the Money	$0.01Out 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	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AAIn the Money	---In the Money	---In the Money	$8.30In the Money	$0.00In the Money	---In the Money	375In the Money	Filter Table By Strike Price of$22.50	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	2,029Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	162Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	61Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money
AAIn the Money	---In the Money	---In the Money	$10.36In the Money	$0.00In the Money	---In the Money	189In 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	5,153Out 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	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	293Out of the Money
AAIn the Money	---In the Money	---In the Money	$7.95In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
AAIn the Money	---In the Money	---In the Money	$6.61In the Money	$0.00In the Money	---In the Money	137In 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	---Out of the Money	466Out of the Money
AAIn the Money	---In the Money	---In the Money	$6.89In the Money	$0.00In the Money	---In the Money	241In the Money	Filter Table By Strike Price of$28.50	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	681Out of the Money
AAIn the Money	---In the Money	---In the Money	$5.95In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$29.00	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	465Out of the Money
AAIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	266In the Money	Filter Table By Strike Price of$29.50	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	714Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.69In the Money	$0.00In the Money	---In the Money	2,531In the Money	Filter Table By Strike Price of$30.00	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	13,844Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	276In the Money	Filter Table By Strike Price of$30.50	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	142Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.93In the Money	$0.00In the Money	---In the Money	528In the Money	Filter Table By Strike Price of$31.00	AAOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	205In the Money	Filter Table By Strike Price of$31.50	AANear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	239Near the Money
AAIn the Money	---In the Money	---In the Money	$2.76In the Money	$0.00In the Money	---In the Money	338In the Money	Filter Table By Strike Price of$32.00	AANear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	998Near the Money
AAIn the Money	---In the Money	---In the Money	$2.32In the Money	$0.00In the Money	---In the Money	507In the Money	Filter Table By Strike Price of$32.50	AANear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	142Near the Money
AAIn the Money	---In the Money	---In the Money	$1.86In the Money	$0.00In the Money	---In the Money	1,018In the Money	Filter Table By Strike Price of$33.00	AANear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	280Near the Money
AAIn the Money	---In the Money	---In the Money	$1.51In the Money	$0.00In the Money	---In the Money	195In the Money	Filter Table By Strike Price of$33.50	AANear the Money	---Near the Money	---Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	273Near the Money
AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.23Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	684Underlying issue's last price	Filter Table By Strike Price of$34.00Underlying issue's last price	AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.62Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	142Underlying issue's last price
AANear the Money	---Near the Money	---Near the Money	$0.87Near the Money	$0.00Near the Money	---Near the Money	452Near the Money	Filter Table By Strike Price of$34.50	AANear the Money	---Near the Money	---Near the Money	$0.81Near the Money	$0.00Near the Money	---Near the Money	102Near the Money
AANear the Money	---Near the Money	---Near the Money	$0.70Near the Money	$0.00Near the Money	---Near the Money	7,381Near the Money	Filter Table By Strike Price of$35.00	AAIn the Money	---In the Money	---In the Money	$1.11In the Money	$0.00In the Money	---In the Money	4,264In the Money
AANear the Money	---Near the Money	---Near the Money	$0.47Near the Money	$0.00Near the Money	---Near the Money	165Near the Money	Filter Table By Strike Price of$35.50	AAIn the Money	---In the Money	---In the Money	$1.40In the Money	$0.00In the Money	---In the Money	11In the Money
AANear the Money	---Near the Money	---Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	416Near the Money	Filter Table By Strike Price of$36.00	AAIn the Money	---In the Money	---In the Money	$1.56In the Money	$0.00In the Money	---In the Money	---In the Money
AANear the Money	---Near the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	683Near the Money	Filter Table By Strike Price of$36.50	AAIn the Money	---In the Money	---In the Money	$1.86In the Money	$0.00In the Money	---In the Money	7In the Money
AANear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	352Near the Money	Filter Table By Strike Price of$37.00	AAIn the Money	---In the Money	---In the Money	$2.12In the Money	$0.00In the Money	---In the Money	11In the Money
AANear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	132Near the Money	Filter Table By Strike Price of$37.50	AAIn the Money	---In the Money	---In the Money	$2.95In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	859Out of the Money	Filter Table By Strike Price of$38.00	AAIn the Money	---In the Money	---In the Money	$3.35In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	545Out of the Money	Filter Table By Strike Price of$39.00	AAIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	---In the Money	3In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16,283Out of the Money	Filter Table By Strike Price of$40.00	AAIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	10In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	48Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,467Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	---In the Money	---In the Money	$13.59In the Money	$0.00In the Money	---In the Money	9In 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	2,061Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	---In the Money	---In the Money	$21.60In 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	477Out of the Money	Filter Table By Strike Price of$55.00	AAIn the Money	---In the Money	---In the Money	$21.88In 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	510Out of the Money	Filter Table By Strike Price of$60.00	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	$0.07Out 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	---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 September 20, 2024)

Put Options (expires Friday September 20, 2024)