Stocks Options

LAST PRICE
34.3400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
35.6900/ 2
Ask / Lots
35.8000/ 1
Open / Previous Close
--- / 34.3400
Day Range
---
52 Week Range
Low 23.0700
High 45.4800
Volume
47,424
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 52.106

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	---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	$0.01Out 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	$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	---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	$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	---Out 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	---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	159Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out 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	437Out of the Money
AAIn the Money	---In the Money	---In 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	---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	$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	---Out of the Money	$0.01Out 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	261Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	807Out 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	1,296Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,008Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	484Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	680Out of the Money
AAIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out 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	$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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	731Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.78In the Money	$0.00In the Money	---In the Money	2,488In the Money	Filter Table By Strike Price of$30.00	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	13,848Out of the Money
AAIn the Money	---In the Money	---In the Money	$4.12In the Money	$0.00In the Money	---In the Money	258In the Money	Filter Table By Strike Price of$30.50	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	128Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.75In the Money	$0.00In the Money	---In the Money	479In the Money	Filter Table By Strike Price of$31.00	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	211Out of the Money
AAIn the Money	---In the Money	---In the Money	$3.08In the Money	$0.00In the Money	---In the Money	188In the Money	Filter Table By Strike Price of$31.50	AANear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	221Near the Money
AAIn the Money	---In the Money	---In the Money	$2.57In the Money	$0.00In the Money	---In the Money	297In the Money	Filter Table By Strike Price of$32.00	AANear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,463Near the Money
AAIn the Money	---In the Money	---In the Money	$2.01In the Money	$0.00In the Money	---In the Money	452In the Money	Filter Table By Strike Price of$32.50	AANear the Money	---Near the Money	---Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	541Near the Money
AAIn the Money	---In the Money	---In the Money	$1.90In the Money	$0.00In the Money	---In the Money	911In the Money	Filter Table By Strike Price of$33.00	AANear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	697Near the Money
AAIn the Money	---In the Money	---In the Money	$1.32In the Money	$0.00In the Money	---In the Money	239In the Money	Filter Table By Strike Price of$33.50	AANear the Money	---Near the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	386Near the Money
AAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.26Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	821Underlying 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	$0.46Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	441Underlying issue's last price
AANear the Money	---Near the Money	---Near the Money	$0.85Near the Money	$0.00Near the Money	---Near the Money	532Near the Money	Filter Table By Strike Price of$34.50	AAIn the Money	---In the Money	---In the Money	$0.58In the Money	$0.00In the Money	---In the Money	340In the Money
AANear the Money	---Near the Money	---Near the Money	$0.41Near the Money	$0.00Near the Money	---Near the Money	6,991Near the Money	Filter Table By Strike Price of$35.00	AAIn the Money	---In the Money	---In the Money	$0.83In the Money	$0.00In the Money	---In the Money	4,239In the Money
AANear the Money	---Near the Money	---Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	380Near the Money	Filter Table By Strike Price of$35.50	AAIn the Money	---In the Money	---In the Money	$0.52In the Money	$0.00In the Money	---In the Money	30In the Money
AANear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	515Near the Money	Filter Table By Strike Price of$36.00	AAIn the Money	---In the Money	---In the Money	$1.50In the Money	$0.00In the Money	---In the Money	42In the Money
AANear the Money	---Near the Money	---Near the Money	$0.31Near the Money	$0.00Near the Money	---Near the Money	1,293Near the Money	Filter Table By Strike Price of$36.50	AAIn the Money	---In the Money	---In the Money	$2.65In the Money	$0.00In the Money	---In the Money	8In the Money
AANear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	445Near the Money	Filter Table By Strike Price of$37.00	AAIn the Money	---In the Money	---In the Money	$2.80In the Money	$0.00In the Money	---In the Money	11In 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	239Out of 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	6In 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	799Out of the Money	Filter Table By Strike Price of$38.00	AAIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	2In 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	556Out of the Money	Filter Table By Strike Price of$39.00	AAIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	---In the Money	2In 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	16,176Out of the Money	Filter Table By Strike Price of$40.00	AAIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	7In 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	1,153Out of the Money	Filter Table By Strike Price of$41.00	AAIn the Money	---In the Money	---In the Money	$7.40In the Money	$0.00In the Money	---In the Money	6In 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	4,390Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	---In the Money	---In the Money	$11.05In the Money	$0.00In the Money	---In the Money	7In 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	2,059Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	---In the Money	---In the Money	$16.20In 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	475Out 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	$0.00In 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	$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)