Stocks Options

LAST PRICE
40.7300
TODAY'S CHANGE (%)
Trending Up0.1600 (0.3944%)

Bid / Lots
40.7000/ 6
Ask / Lots
41.2800/ 1
Open / Previous Close
40.5000 / 40.5700
Day Range
Low 40.2800
High 41.4199
52 Week Range
Low 23.8000
High 45.4800
Volume
2,930,997
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 50.640

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	$19.95In the Money	$21.60In 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	$15.65In the Money	$15.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$13.75In the Money	$14.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$12.75In the Money	$13.95In the Money	$14.10In the Money	$14.10In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$27.00	AAOut of the Money	---Out of the Money	$0.24Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$11.75In the Money	$12.90In the Money	$13.10In the Money	$13.10In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$28.00	AAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AAIn the Money	$10.75In the Money	$11.95In 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	$0.24Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	722Out of the Money
AAIn the Money	$9.80In the Money	$10.95In the Money	$10.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	AAOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
AAIn the Money	$8.85In the Money	$9.95In the Money	$9.91In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	AAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
AAIn the Money	$8.15In 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$31.50	AAOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AAIn the Money	$7.55In the Money	$8.90In 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	$2.13Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
AAIn the Money	$7.20In the Money	$8.45In 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	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$7.20In the Money	$7.95In the Money	$8.05In the Money	$0.72In the Money	9In the Money	20In the Money	Filter Table By Strike Price of$33.00	AAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
AAIn the Money	$5.45In the Money	$7.50In 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	$0.01Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	110Out of the Money	37Out of the Money
AAIn the Money	$4.95In the Money	$6.95In 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	$0.01Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	11Out of the Money	498Out of the Money
AAIn the Money	$5.30In the Money	$6.50In 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	$0.01Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	16Out of the Money	69Out of the Money
AAIn the Money	$4.90In the Money	$6.00In the Money	$5.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	AAOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	4Out of the Money	262Out of the Money
AAIn the Money	$4.30In the Money	$5.50In the Money	$5.55In the Money	$-0.20In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$35.50	AAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	539Out of the Money	821Out of the Money
AAIn the Money	$4.20In the Money	$5.00In the Money	$5.00In the Money	$-0.50In the Money	2In the Money	58In the Money	Filter Table By Strike Price of$36.00	AAOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	25Out of the Money	70Out of the Money
AAIn the Money	$2.94In the Money	$4.55In 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	$0.08Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.11Out of the Money	9Out of the Money	38Out of the Money
AAIn the Money	$2.99In the Money	$4.10In the Money	$4.49In the Money	$0.24In the Money	3In the Money	45In the Money	Filter Table By Strike Price of$37.00	AAOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.19Out of the Money	$-0.07Out of the Money	2Out of the Money	131Out of the Money
AAIn the Money	$2.89In the Money	$3.60In the Money	$3.65In the Money	$0.35In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$37.50	AAOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.14Out of the Money	61Out of the Money	219Out of the Money
AAIn the Money	$2.83In the Money	$3.15In the Money	$3.27In the Money	$0.47In the Money	79In the Money	98In the Money	Filter Table By Strike Price of$38.00	AANear the Money	$0.25Near the Money	$0.28Near the Money	$0.25Near the Money	$-0.17Near the Money	86Near the Money	317Near the Money
AAIn the Money	$2.57In the Money	$2.72In the Money	$3.10In the Money	$0.67In the Money	10In the Money	1In the Money	Filter Table By Strike Price of$38.50	AANear the Money	$0.32Near the Money	$0.48Near the Money	$0.34Near the Money	$-0.24Near the Money	20Near the Money	186Near the Money
AAIn the Money	$2.05In the Money	$2.33In the Money	$2.43In the Money	$0.13In the Money	42In the Money	45In the Money	Filter Table By Strike Price of$39.00	AANear the Money	$0.46Near the Money	$0.49Near the Money	$0.43Near the Money	$-0.24Near the Money	69Near the Money	116Near the Money
AAIn the Money	$1.71In the Money	$1.98In the Money	$1.72In the Money	$-0.49In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$39.50	AANear the Money	$0.58Near the Money	$0.65Near the Money	$0.56Near the Money	$-0.28Near the Money	445Near the Money	923Near the Money
AAIn the Money	$1.56In the Money	$1.81In the Money	$1.42In the Money	$-0.24In the Money	25In the Money	246In the Money	Filter Table By Strike Price of$40.00	AANear the Money	$0.76Near the Money	$0.98Near the Money	$0.75Near the Money	$-0.32Near the Money	71Near the Money	472Near the Money
AAUnderlying issue's last price	$1.28Underlying issue's last price	$1.31Underlying issue's last price	$1.46Underlying issue's last price	$0.05Underlying issue's last price	157Underlying issue's last price	129Underlying issue's last price	Filter Table By Strike Price of$40.50Underlying issue's last price	AAUnderlying issue's last price	$1.01Underlying issue's last price	$1.05Underlying issue's last price	$0.94Underlying issue's last price	$-0.33Underlying issue's last price	16Underlying issue's last price	164Underlying issue's last price
AANear the Money	$0.97Near the Money	$1.08Near the Money	$1.08Near the Money	$-0.12Near the Money	445Near the Money	547Near the Money	Filter Table By Strike Price of$41.00	AAIn the Money	$1.27In the Money	$1.30In the Money	$1.25In the Money	$-0.37In the Money	39In the Money	298In the Money
AANear the Money	$0.82Near the Money	$0.85Near the Money	$0.95Near the Money	$-0.06Near the Money	76Near the Money	155Near the Money	Filter Table By Strike Price of$41.50	AAIn the Money	$1.53In the Money	$1.59In the Money	$1.42In the Money	$-0.49In the Money	12In the Money	69In the Money
AANear the Money	$0.63Near the Money	$0.69Near the Money	$0.69Near the Money	$-0.08Near the Money	423Near the Money	691Near the Money	Filter Table By Strike Price of$42.00	AAIn the Money	$1.81In the Money	$2.02In the Money	$1.62In the Money	$-0.25In the Money	12In the Money	216In the Money
AANear the Money	$0.49Near the Money	$0.54Near the Money	$0.56Near the Money	$-0.08Near the Money	160Near the Money	206Near the Money	Filter Table By Strike Price of$42.50	AAIn the Money	$2.16In the Money	$2.41In the Money	$2.12In the Money	$-0.19In the Money	1In the Money	58In the Money
AANear the Money	$0.37Near the Money	$0.43Near the Money	$0.44Near the Money	$-0.07Near the Money	288Near the Money	445Near the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$2.53In the Money	$2.83In the Money	$2.30In the Money	$-0.50In the Money	8In the Money	145In the Money
AANear the Money	$0.19Near the Money	$0.33Near the Money	$0.38Near the Money	$-0.06Near the Money	29Near the Money	127Near the Money	Filter Table By Strike Price of$43.50	AAIn the Money	$2.94In the Money	$3.90In the Money	$2.47In the Money	$0.00In the Money	---In the Money	5In the Money
AAOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.29Out of the Money	$-0.03Out of the Money	191Out of the Money	327Out of the Money	Filter Table By Strike Price of$44.00	AAIn the Money	$2.89In the Money	$3.50In the Money	$4.08In the Money	$0.00In the Money	---In the Money	18In the Money
AAOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$-0.07Out of the Money	1Out of the Money	126Out of the Money	Filter Table By Strike Price of$44.50	AAIn the Money	$3.80In the Money	$3.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.07Out of the Money	130Out of the Money	214Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$4.25In the Money	$4.45In the Money	$4.75In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.09Out of the Money	24Out of the Money	44Out of the Money	Filter Table By Strike Price of$45.50	AAIn the Money	$4.75In the Money	$5.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	17Out of the Money	232Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	$5.20In the Money	$5.75In the Money	$5.16In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	$0.02Out of the Money	$0.29Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	9Out of the Money	10Out of the Money	Filter Table By Strike Price of$46.50	AAIn the Money	$5.65In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	55Out of the Money	80Out of the Money	Filter Table By Strike Price of$47.00	AAIn the Money	$6.15In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.06Out of the Money	$0.00Out of the Money	7Out of the Money	144Out of the Money	Filter Table By Strike Price of$47.50	AAIn the Money	$6.65In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	$0.01Out of the Money	$0.58Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	19Out of the Money	25Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	$7.15In the Money	$8.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$48.50	AAIn the Money	$7.60In the Money	$8.80In 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	53Out of the Money	Filter Table By Strike Price of$49.00	AAIn the Money	$8.15In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	8Out of the Money	Filter Table By Strike Price of$49.50	AAIn the Money	$8.60In the Money	$9.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	36Out of the Money	566Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	$9.10In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$1.26Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$51.00	AAIn the Money	$10.10In the Money	$10.80In 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	$10.20In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.01Out 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	$11.75In the Money	$13.35In 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)