Stocks Options

LAST PRICE
33.9700
TODAY'S CHANGE (%)
Trending Down-0.5300 (-1.5362%)

Bid / Lots
34.0500/ 1
Ask / Lots
34.2000/ 1
Open / Previous Close
34.0100 / 34.5000
Day Range
Low 33.4211
High 34.2400
52 Week Range
Low 23.0700
High 45.4800
Volume
5,037,471
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 52.200

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	$19.60In the Money	$23.55In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,427Out of the Money
AAIn the Money	$17.05In the Money	$21.05In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
AAIn the Money	$14.70In the Money	$18.50In 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	$0.58Out 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	$12.25In the Money	$16.10In 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	$0.17Out 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	$11.15In the Money	$14.85In 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	$0.68Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AAIn the Money	$10.35In the Money	$13.90In the Money	$11.85In the Money	$11.85In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$22.00	AAOut of the Money	---Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AAIn the Money	$9.50In the Money	$13.30In the Money	$11.30In the Money	$3.00In the Money	1In the Money	375In the Money	Filter Table By Strike Price of$22.50	AAOut of the Money	---Out of the Money	$0.33Out 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	$11.30In 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	$0.33Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
AAIn the Money	$9.80In the Money	$11.60In the Money	$10.30In the Money	$10.30In the Money	1In the Money	---In 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	$9.20In the Money	$10.20In 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	$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	$8.45In the Money	$9.70In 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	$8.25In the Money	$11.10In the Money	$9.14In the Money	$-1.22In the Money	2In the Money	188In 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	$6.70In the Money	$9.05In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	1Out of the Money	2Out of the Money
AAIn the Money	$7.15In the Money	$8.20In 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	$5.85In the Money	$7.65In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	407Out of the Money
AAIn the Money	$6.35In the Money	$8.90In 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	$0.23Out of the Money	$0.02Out of the Money	$0.01Out of the Money	521Out of the Money	314Out of the Money
AAIn the Money	$5.70In the Money	$8.60In the Money	$6.35In the Money	$-1.60In the Money	1In 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	$-0.01Out of the Money	771Out of the Money	218Out of the Money
AAIn the Money	$4.95In the Money	$7.40In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	487Out of the Money
AAIn the Money	$3.55In the Money	$6.85In the Money	$5.15In the Money	$-1.74In the Money	8In the Money	241In the Money	Filter Table By Strike Price of$28.50	AAOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	680Out of the Money
AAIn the Money	$4.85In the Money	$6.10In the Money	$5.00In the Money	$-0.95In the Money	1In the Money	117In the Money	Filter Table By Strike Price of$29.00	AAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	460Out of the Money
AAIn the Money	$4.05In the Money	$4.75In the Money	$4.52In the Money	$-1.38In the Money	21In the Money	265In the Money	Filter Table By Strike Price of$29.50	AAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	708Out of the Money
AAIn the Money	$3.20In the Money	$6.00In the Money	$4.20In the Money	$-0.49In the Money	50In the Money	2,517In the Money	Filter Table By Strike Price of$30.00	AAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	7Out of the Money	13,841Out of the Money
AAIn the Money	$2.29In the Money	$3.90In the Money	$3.75In the Money	$-0.65In the Money	6In the Money	269In the Money	Filter Table By Strike Price of$30.50	AAOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	22Out of the Money	144Out of the Money
AAIn the Money	$2.87In the Money	$3.20In the Money	$3.18In the Money	$-0.75In the Money	19In the Money	485In the Money	Filter Table By Strike Price of$31.00	AANear the Money	$0.05Near the Money	$0.08Near the Money	$0.08Near the Money	$0.00Near the Money	12Near the Money	216Near the Money
AAIn the Money	$2.58In the Money	$2.88In the Money	$2.59In the Money	$-0.91In the Money	4In the Money	193In the Money	Filter Table By Strike Price of$31.50	AANear the Money	$0.08Near the Money	$0.12Near the Money	$0.12Near the Money	$0.04Near the Money	1Near the Money	217Near the Money
AAIn the Money	$1.96In the Money	$2.73In the Money	$2.34In the Money	$-0.42In the Money	35In the Money	307In the Money	Filter Table By Strike Price of$32.00	AANear the Money	$0.14Near the Money	$0.20Near the Money	$0.14Near the Money	$0.00Near the Money	576Near the Money	994Near the Money
AAIn the Money	$1.65In the Money	$2.06In the Money	$1.90In the Money	$-0.42In the Money	20In the Money	454In the Money	Filter Table By Strike Price of$32.50	AANear the Money	$0.21Near the Money	$0.25Near the Money	$0.21Near the Money	$0.01Near the Money	888Near the Money	148Near the Money
AAIn the Money	$1.24In the Money	$1.60In the Money	$1.18In the Money	$-0.68In the Money	95In the Money	994In the Money	Filter Table By Strike Price of$33.00	AANear the Money	$0.32Near the Money	$0.67Near the Money	$0.32Near the Money	$0.02Near the Money	37Near the Money	685Near the Money
AAUnderlying issue's last price	$0.93Underlying issue's last price	$1.09Underlying issue's last price	$0.97Underlying issue's last price	$-0.54Underlying issue's last price	99Underlying issue's last price	190Underlying issue's last price	Filter Table By Strike Price of$33.50Underlying issue's last price	AAUnderlying issue's last price	$0.48Underlying issue's last price	$0.72Underlying issue's last price	$0.45Underlying issue's last price	$0.00Underlying issue's last price	188Underlying issue's last price	336Underlying issue's last price
AANear the Money	$0.68Near the Money	$0.77Near the Money	$0.79Near the Money	$-0.44Near the Money	202Near the Money	718Near the Money	Filter Table By Strike Price of$34.00	AAIn the Money	$0.69In the Money	$1.29In the Money	$0.73In the Money	$0.11In the Money	130In the Money	386In the Money
AANear the Money	$0.50Near the Money	$0.55Near the Money	$0.62Near the Money	$-0.25Near the Money	72Near the Money	506Near the Money	Filter Table By Strike Price of$34.50	AAIn the Money	$0.96In the Money	$1.09In the Money	$0.98In the Money	$0.17In the Money	31In the Money	293In the Money
AANear the Money	$0.34Near the Money	$0.38Near the Money	$0.39Near the Money	$-0.31Near the Money	543Near the Money	7,430Near the Money	Filter Table By Strike Price of$35.00	AAIn the Money	$1.30In the Money	$1.65In the Money	$1.25In the Money	$0.14In the Money	76In the Money	4,256In the Money
AANear the Money	$0.07Near the Money	$0.27Near the Money	$0.28Near the Money	$-0.19Near the Money	61Near the Money	362Near the Money	Filter Table By Strike Price of$35.50	AAIn the Money	$1.53In the Money	$1.93In the Money	$1.87In the Money	$0.47In the Money	1In the Money	30In the Money
AANear the Money	$0.17Near the Money	$0.20Near the Money	$0.20Near the Money	$-0.15Near the Money	40Near the Money	477Near the Money	Filter Table By Strike Price of$36.00	AAIn the Money	$1.95In the Money	$4.15In the Money	$2.50In the Money	$0.94In the Money	1In the Money	9In the Money
AANear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.15Near the Money	24Near the Money	1,264Near the Money	Filter Table By Strike Price of$36.50	AAIn the Money	$2.37In the Money	$2.69In the Money	$2.65In the Money	$0.79In the Money	1In the Money	8In the Money
AAOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	55Out of the Money	433Out of the Money	Filter Table By Strike Price of$37.00	AAIn the Money	$2.75In the Money	$4.30In the Money	$2.80In the Money	$0.68In the Money	1In the Money	11In the Money
AAOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.31Out of the Money	$0.17Out of the Money	18Out of the Money	244Out of the Money	Filter Table By Strike Price of$37.50	AAIn the Money	$3.20In the Money	$3.75In the Money	$2.95In the Money	$0.00In the Money	---In the Money	6In the Money
AAOut of the Money	$0.03Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	42Out of the Money	759Out of the Money	Filter Table By Strike Price of$38.00	AAIn the Money	$3.60In the Money	$5.60In the Money	$4.20In the Money	$0.85In the Money	1In the Money	2In the Money
AAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	6Out of the Money	559Out of the Money	Filter Table By Strike Price of$39.00	AAIn the Money	$3.90In the Money	$5.95In the Money	$5.25In the Money	$-1.15In the Money	1In the Money	3In the Money
AAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	529Out of the Money	16,685Out of the Money	Filter Table By Strike Price of$40.00	AAIn the Money	$4.90In the Money	$7.75In the Money	$4.65In the Money	$0.00In the Money	---In the Money	11In the Money
AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	582Out of the Money	308Out of the Money	Filter Table By Strike Price of$41.00	AAIn the Money	$6.85In the Money	$7.25In the Money	$7.40In the Money	$7.40In the Money	6In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	4,390Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$9.90In the Money	$11.45In the Money	$13.59In the Money	$0.00In the Money	---In the Money	9In 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	---Out of the Money	2,061Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	$14.00In the Money	$16.55In the Money	$16.20In the Money	$-5.40In the Money	1In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.50Out 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	$20.30In the Money	$22.30In 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	$24.05In the Money	$27.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.15Out 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	$29.05In the Money	$32.80In 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)