Stocks Options

LAST PRICE
44.7800
TODAY'S CHANGE (%)
Trending Down-0.9100 (-1.9917%)

Bid / Lots
44.1000/ 3
Ask / Lots
44.7800/ 10
Open / Previous Close
44.0200 / 45.6900
Day Range
Low 43.6600
High 44.8200
52 Week Range
Low 23.8000
High 46.5500
Volume
3,887,659
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 50.939

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAIn the Money	$24.65In the Money	$25.75In the Money	$17.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$19.50In the Money	$20.05In the Money	$21.42In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.00	AAOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$18.65In the Money	$18.90In the Money	$20.49In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.00	AAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AAIn the Money	$17.40In the Money	$17.85In the Money	$14.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.00	AAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$15.15In the Money	$17.40In the Money	$13.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.00	AAOut of the Money	---Out of the Money	$0.42Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
AAIn the Money	$15.40In the Money	$15.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	AAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	722Out of the Money
AAIn the Money	$14.65In the Money	$14.85In the Money	$16.22In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$30.00	AAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money
AAIn the Money	$13.65In the Money	$13.85In the Money	$15.29In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$31.00	AAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
AAIn the Money	$11.70In the Money	$13.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	AAOut of the Money	---Out of the Money	$0.62Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
AAIn the Money	$11.00In the Money	$12.85In the Money	$8.10In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$32.00	AAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
AAIn the Money	$12.15In the Money	$12.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	AAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$10.20In the Money	$11.85In the Money	$11.50In the Money	$3.45In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$33.00	AAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
AAIn the Money	$9.75In the Money	$11.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	AAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
AAIn the Money	$10.65In the Money	$10.85In the Money	$8.27In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$34.00	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,336Out of the Money
AAIn the Money	$8.40In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	AAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
AAIn the Money	$9.65In the Money	$9.90In the Money	$8.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$35.00	AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money
AAIn the Money	$7.60In the Money	$9.35In the Money	$8.50In the Money	$0.10In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$35.50	AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	842Out of the Money
AAIn the Money	$7.10In the Money	$8.85In the Money	$7.99In the Money	$0.09In the Money	1In the Money	64In the Money	Filter Table By Strike Price of$36.00	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	115Out of the Money
AAIn the Money	$8.15In the Money	$8.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	AAOut of the Money	---Out of the Money	$0.16Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
AAIn the Money	$6.45In the Money	$7.85In the Money	$7.50In the Money	$-1.82In the Money	11In the Money	41In the Money	Filter Table By Strike Price of$37.00	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	272Out of the Money
AAIn the Money	$6.40In the Money	$7.35In the Money	$6.80In the Money	$3.15In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$37.50	AAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	216Out of the Money
AAIn the Money	$6.10In the Money	$6.85In the Money	$6.00In the Money	$-1.93In the Money	22In the Money	157In the Money	Filter Table By Strike Price of$38.00	AAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	413Out of the Money
AAIn the Money	$6.15In the Money	$6.35In the Money	$3.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$38.50	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	180Out of the Money
AAIn the Money	$5.65In the Money	$6.75In the Money	$5.00In the Money	$-2.23In the Money	30In the Money	66In the Money	Filter Table By Strike Price of$39.00	AAOut of the Money	---Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
AAIn the Money	$3.90In the Money	$5.35In the Money	$4.50In the Money	$2.78In the Money	2In the Money	19In the Money	Filter Table By Strike Price of$39.50	AAOut of the Money	---Out of the Money	$0.21Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	707Out of the Money
AAIn the Money	$4.70In the Money	$4.85In the Money	$4.55In the Money	$-1.80In the Money	65In the Money	266In the Money	Filter Table By Strike Price of$40.00	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	523Out of the Money
AAIn the Money	$3.95In the Money	$4.35In the Money	$3.50In the Money	$-1.90In the Money	21In the Money	153In the Money	Filter Table By Strike Price of$40.50	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	203Out of the Money
AAIn the Money	$3.70In the Money	$3.85In the Money	$3.25In the Money	$-1.79In the Money	37In the Money	601In the Money	Filter Table By Strike Price of$41.00	AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.16Out of the Money	6Out of the Money	302Out of the Money
AAIn the Money	$3.20In the Money	$3.35In the Money	$2.92In the Money	$-1.60In the Money	21In the Money	209In the Money	Filter Table By Strike Price of$41.50	AAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
AAIn the Money	$2.66In the Money	$2.85In the Money	$2.50In the Money	$-1.35In the Money	94In the Money	830In the Money	Filter Table By Strike Price of$42.00	AANear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	2Near the Money	203Near the Money
AAIn the Money	$1.92In the Money	$2.35In the Money	$1.92In the Money	$-1.86In the Money	49In the Money	271In the Money	Filter Table By Strike Price of$42.50	AANear the Money	---Near the Money	$0.40Near the Money	$0.01Near the Money	$-0.23Near the Money	1Near the Money	60Near the Money
AAIn the Money	$1.57In the Money	$1.86In the Money	$1.52In the Money	$-1.80In the Money	92In the Money	585In the Money	Filter Table By Strike Price of$43.00	AANear the Money	---Near the Money	$0.23Near the Money	$0.02Near the Money	$-0.01Near the Money	26Near the Money	329Near the Money
AAIn the Money	$1.04In the Money	$1.51In the Money	$1.06In the Money	$-1.34In the Money	100In the Money	159In the Money	Filter Table By Strike Price of$43.50	AANear the Money	---Near the Money	$0.23Near the Money	$0.02Near the Money	$-0.04Near the Money	39Near the Money	25Near the Money
AAIn the Money	$0.67In the Money	$0.98In the Money	$0.75In the Money	$-1.65In the Money	221In the Money	481In the Money	Filter Table By Strike Price of$44.00	AANear the Money	---Near the Money	$0.23Near the Money	$0.05Near the Money	$-0.02Near the Money	38Near the Money	36Near the Money
AAUnderlying issue's last price	$0.16Underlying issue's last price	$0.34Underlying issue's last price	$0.06Underlying issue's last price	$-1.51Underlying issue's last price	171Underlying issue's last price	171Underlying issue's last price	Filter Table By Strike Price of$44.50Underlying issue's last price	AAUnderlying issue's last price	---Underlying issue's last price	$0.59Underlying issue's last price	$0.57Underlying issue's last price	$0.32Underlying issue's last price	10Underlying issue's last price	153Underlying issue's last price
AANear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-1.30Near the Money	88Near the Money	347Near the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$0.18In the Money	$0.43In the Money	$0.59In the Money	$0.17In the Money	27In the Money	399In the Money
AANear the Money	---Near the Money	$0.36Near the Money	$0.02Near the Money	$-0.83Near the Money	103Near the Money	169Near the Money	Filter Table By Strike Price of$45.50	AAIn the Money	$0.63In the Money	$1.72In the Money	$0.99In the Money	$0.51In the Money	11In the Money	56In the Money
AANear the Money	---Near the Money	$0.17Near the Money	$0.06Near the Money	$-0.63Near the Money	58Near the Money	339Near the Money	Filter Table By Strike Price of$46.00	AAIn the Money	$0.84In the Money	$1.33In the Money	$1.70In the Money	$0.93In the Money	8In the Money	212In the Money
AANear the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.37Near the Money	14Near the Money	706Near the Money	Filter Table By Strike Price of$46.50	AAIn the Money	$0.96In the Money	$1.82In the Money	$1.05In the Money	$0.00In the Money	---In the Money	8In the Money
AANear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.28Near the Money	47Near the Money	166Near the Money	Filter Table By Strike Price of$47.00	AAIn the Money	$2.15In the Money	$2.43In the Money	$3.25In the Money	$1.96In the Money	3In the Money	23In the Money
AANear the Money	---Near the Money	$0.13Near the Money	$0.02Near the Money	$-0.08Near the Money	5Near the Money	431Near the Money	Filter Table By Strike Price of$47.50	AAIn the Money	$2.33In the Money	$3.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	1Out of the Money	421Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	$1.69In the Money	$3.85In the Money	$3.70In the Money	$3.70In the Money	1In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$48.50	AAIn the Money	$2.26In the Money	$4.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.50Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$49.00	AAIn the Money	$4.15In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$49.50	AAIn the Money	$4.60In the Money	$4.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	576Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	$5.10In the Money	$5.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$51.00	AAIn the Money	$6.10In the Money	$7.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money	Filter Table By Strike Price of$52.00	AAIn the Money	$7.00In the Money	$7.55In the Money	$8.15In 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	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$53.00	AAIn the Money	$8.15In the Money	$8.60In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)