Stocks Options

LAST PRICE
44.0200
TODAY'S CHANGE (%)
Trending Up2.8100 (6.8187%)

Bid / Lots
44.3100/ 5
Ask / Lots
45.0000/ 1
Open / Previous Close
43.8600 / 41.2100
Day Range
Low 43.3100
High 45.1500
52 Week Range
Low 23.8000
High 46.5500
Volume
11,259,774
above 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 51.340

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAIn the Money	$22.90In the Money	$25.05In the Money	$22.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$17.50	AAOut of the Money	---Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
AAIn the Money	$21.25In the Money	$21.50In the Money	$21.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$20.00	AAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$16.80In the Money	$19.25In the Money	$18.90In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$22.50	AAOut of the Money	$0.01Out of the Money	$0.32Out of the Money	$0.12Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
AAIn the Money	$17.65In the Money	$18.45In the Money	$16.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$25.00	AAOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
AAIn the Money	$12.40In the Money	$13.80In the Money	$13.52In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$30.00	AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	5Out of the Money	---Out of the Money
AAIn the Money	$11.15In the Money	$13.00In the Money	$12.64In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$31.00	AAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$8.90In the Money	$9.95In the Money	$8.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$32.00	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money
AAIn the Money	$12.25In the Money	$13.45In the Money	$12.60In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$33.00	AAOut of the Money	---Out of the Money	$1.47Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
AAIn the Money	$9.85In the Money	$10.15In the Money	$10.15In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$34.00	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	135Out of the Money	---Out of the Money
AAIn the Money	$8.95In the Money	$9.15In the Money	$9.04In the Money	$2.55In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$35.00	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	---Out of the Money
AAIn the Money	$4.45In the Money	$6.55In the Money	$5.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$35.50	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
AAIn the Money	$7.45In the Money	$8.15In the Money	$8.40In the Money	$2.95In the Money	25In the Money	---In the Money	Filter Table By Strike Price of$36.00	AAOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	5Out of the Money	---Out of the Money
AAIn the Money	$4.30In the Money	$4.60In the Money	$4.80In the Money	$-2.55In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$36.50	AAOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.01Out of the Money	12Out of the Money	---Out of the Money
AAIn the Money	$6.10In the Money	$7.40In the Money	$6.53In the Money	$-1.02In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$37.00	AAOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.03Out of the Money	7Out of the Money	---Out of the Money
AAIn the Money	$3.40In the Money	$4.40In the Money	$4.35In the Money	$0.00In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$37.50	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	1Out of the Money	---Out of the Money
AAIn the Money	$2.91In the Money	$3.10In the Money	$3.13In the Money	$-2.57In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$38.00	AAOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	225Out of the Money	---Out of the Money
AAIn the Money	$6.25In the Money	$6.40In the Money	$5.90In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$38.50	AAOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	25Out of the Money	---Out of the Money
AAIn the Money	$2.10In the Money	$2.29In the Money	$1.77In the Money	$0.00In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$39.00	AAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AAIn the Money	$1.65In the Money	$2.07In the Money	$1.98In the Money	$0.73In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$39.50	AAOut of the Money	---Out of the Money	$0.26Out of the Money	$0.12Out of the Money	$0.09Out of the Money	4Out of the Money	---Out of the Money
AAIn the Money	$3.95In the Money	$4.10In the Money	$3.95In the Money	$2.30In the Money	32In the Money	---In the Money	Filter Table By Strike Price of$40.00	AAOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.35Out of the Money	45Out of the Money	---Out of the Money
AAIn the Money	$3.45In the Money	$4.20In the Money	$3.30In the Money	$2.36In the Money	29In the Money	---In the Money	Filter Table By Strike Price of$40.50	AAOut of the Money	---Out of the Money	$0.42Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	35Out of the Money	---Out of the Money
AAIn the Money	$2.91In the Money	$3.10In the Money	$3.01In the Money	$2.46In the Money	84In the Money	---In the Money	Filter Table By Strike Price of$41.00	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	3Out of the Money	---Out of the Money
AAIn the Money	$2.45In the Money	$2.94In the Money	$2.79In the Money	$2.19In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$41.50	AANear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.60Near the Money	54Near the Money	---Near the Money
AAIn the Money	$1.92In the Money	$2.11In the Money	$2.01In the Money	$1.81In the Money	723In the Money	---In the Money	Filter Table By Strike Price of$42.00	AANear the Money	---Near the Money	$0.23Near the Money	$0.01Near the Money	$-0.69Near the Money	29Near the Money	---Near the Money
AAIn the Money	$1.41In the Money	$1.60In the Money	$1.50In the Money	$1.35In the Money	57In the Money	---In the Money	Filter Table By Strike Price of$42.50	AANear the Money	---Near the Money	$1.27Near the Money	$0.04Near the Money	$-0.96Near the Money	9Near the Money	---Near the Money
AAIn the Money	$0.90In the Money	$1.11In the Money	$1.01In the Money	$0.95In the Money	452In the Money	---In the Money	Filter Table By Strike Price of$43.00	AANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.37Near the Money	125Near the Money	---Near the Money
AAIn the Money	$0.41In the Money	$0.62In the Money	$0.52In the Money	$0.49In the Money	227In the Money	---In the Money	Filter Table By Strike Price of$43.50	AANear the Money	---Near the Money	$0.21Near the Money	$0.05Near the Money	$-1.98Near the Money	14Near the Money	---Near the Money
AAUnderlying issue's last price	---Underlying issue's last price	$1.07Underlying issue's last price	$0.07Underlying issue's last price	$0.03Underlying issue's last price	1,807Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$44.00Underlying issue's last price	AAUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.05Underlying issue's last price	$-2.56Underlying issue's last price	750Underlying issue's last price	---Underlying issue's last price
AANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	16,766Near the Money	---Near the Money	Filter Table By Strike Price of$44.50	AAIn the Money	$0.27In the Money	$0.61In the Money	$0.49In the Money	$-3.30In the Money	99In the Money	---In the Money
AANear the Money	---Near the Money	$0.01Near the Money	$0.06Near the Money	$0.03Near the Money	3,681Near the Money	---Near the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$0.89In the Money	$1.30In the Money	$0.74In the Money	$-2.61In the Money	112In the Money	---In the Money
AANear the Money	---Near the Money	$0.01Near the Money	$0.10Near the Money	$0.08Near the Money	656Near the Money	---Near the Money	Filter Table By Strike Price of$45.50	AAIn the Money	$1.39In the Money	$1.59In the Money	$0.87In the Money	$-2.91In the Money	4In the Money	---In the Money
AANear the Money	---Near the Money	$0.12Near the Money	$0.01Near the Money	$0.00Near the Money	81Near the Money	---Near the Money	Filter Table By Strike Price of$46.00	AAIn the Money	$4.55In the Money	$5.05In the Money	$4.30In the Money	$-1.23In the Money	1In the Money	---In the Money
AANear the Money	---Near the Money	$0.20Near the Money	$0.01Near the Money	$-0.01Near the Money	17Near the Money	---Near the Money	Filter Table By Strike Price of$46.50	AAIn the Money	$3.05In the Money	$3.95In the Money	$3.14In the Money	$0.00In the Money	1In the Money	---In the Money
AANear the Money	---Near the Money	$0.16Near the Money	$0.03Near the Money	$0.01Near the Money	19Near the Money	---Near the Money	Filter Table By Strike Price of$47.00	AAIn the Money	$2.66In the Money	$3.70In the Money	$3.68In the Money	$1.22In the Money	4In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.21Out of the Money	$0.35Out of the Money	$0.33Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	$3.80In the Money	$4.25In the Money	$3.55In the Money	$0.00In the Money	3In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	AAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In 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	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	$5.85In the Money	$6.30In the Money	$5.55In the Money	$0.00In the Money	1In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	AAIn the Money	$6.50In the Money	$7.25In the Money	$6.25In the Money	$-4.10In the Money	2In the Money	---In 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	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	AAIn the Money	$13.55In the Money	$13.95In the Money	$13.60In the Money	$0.00In the Money	1In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)