Stocks Options

LAST PRICE
41.0200
TODAY'S CHANGE (%)
Trending Up1.7700 (4.5096%)

Bid / Lots
40.9000/ 1
Ask / Lots
41.0800/ 31
Open / Previous Close
40.6500 / 39.2500
Day Range
Low 40.2200
High 41.2800
52 Week Range
Low 23.0700
High 45.4800
Volume
5,202,101
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 52.241

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAIn the Money	$24.80In the Money	$28.10In the Money	$24.55In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$15.00	AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
AAIn the Money	$22.50In the Money	$25.50In the Money	$20.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$17.50	AAOut of the Money	---Out of the Money	$0.71Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,878Out of the Money
AAIn the Money	$20.15In the Money	$23.05In the Money	$18.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$20.00	AAOut of the Money	---Out of the Money	$0.61Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
AAIn the Money	$17.55In the Money	$20.55In the Money	$17.05In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$22.50	AAOut of the Money	---Out of the Money	$0.85Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	594Out of the Money
AAIn the Money	$15.20In the Money	$17.90In the Money	$13.45In the Money	$0.00In the Money	---In the Money	179In the Money	Filter Table By Strike Price of$25.00	AAOut of the Money	---Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4,385Out of the Money
AAIn the Money	$14.05In the Money	$17.10In the Money	$12.40In 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	$1.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
AAIn the Money	$13.30In the Money	$16.10In the Money	$12.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$27.00	AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
AAIn the Money	$12.15In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	AAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
AAIn the Money	$11.30In the Money	$12.95In the Money	$10.89In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	312Out of the Money
AAIn the Money	$10.65In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	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	17Out of the Money
AAIn the Money	$10.95In the Money	$12.70In the Money	$11.17In the Money	$1.67In the Money	25In the Money	2,815In the Money	Filter Table By Strike Price of$30.00	AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	42Out of the Money	4,239Out of the Money
AAIn the Money	$9.00In the Money	$12.50In the Money	$8.58In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$30.50	AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
AAIn the Money	$9.40In the Money	$12.10In the Money	$7.60In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	103Out of the Money	76Out of the Money
AAIn the Money	$8.65In the Money	$11.40In the Money	$7.97In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$31.50	AAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	2Out of the Money	32Out of the Money
AAIn the Money	$8.00In the Money	$10.90In the Money	$5.19In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$32.00	AAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	364Out of the Money	45Out of the Money
AAIn the Money	$8.30In the Money	$10.40In the Money	$8.54In the Money	$1.39In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$32.50	AAOut of the Money	---Out of the Money	$0.35Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	13Out of the Money	259Out of the Money
AAIn the Money	$7.00In the Money	$10.05In the Money	$8.20In the Money	$1.68In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$33.00	AAOut of the Money	$0.03Out of the Money	$0.55Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	40Out of the Money	61Out of the Money
AAIn the Money	$7.05In the Money	$8.70In the Money	$6.10In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$33.50	AAOut of the Money	$0.01Out of the Money	$0.44Out of the Money	$0.07Out of the Money	$-0.17Out of the Money	28Out of the Money	64Out of the Money
AAIn the Money	$5.65In the Money	$8.60In the Money	$5.75In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$34.00	AAOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.13Out of the Money	9Out of the Money	116Out of the Money
AAIn the Money	$5.90In the Money	$8.35In the Money	$4.94In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$34.50	AAOut of the Money	$0.06Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.13Out of the Money	5Out of the Money	203Out of the Money
AAIn the Money	$6.10In the Money	$6.20In the Money	$6.15In the Money	$1.30In the Money	147In the Money	4,510In the Money	Filter Table By Strike Price of$35.00	AAOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.22Out of the Money	528Out of the Money	2,923Out of the Money
AAIn the Money	$5.65In the Money	$7.40In the Money	$5.65In the Money	$2.15In the Money	14In the Money	39In the Money	Filter Table By Strike Price of$35.50	AAOut of the Money	$0.11Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.19Out of the Money	4Out of the Money	151Out of the Money
AAIn the Money	$4.40In the Money	$7.00In the Money	$5.21In the Money	$1.21In the Money	9In the Money	90In the Money	Filter Table By Strike Price of$36.00	AAOut of the Money	$0.16Out of the Money	$0.43Out of the Money	$0.19Out of the Money	$-0.33Out of the Money	50Out of the Money	267Out of the Money
AAIn the Money	$4.75In the Money	$6.10In the Money	$4.98In the Money	$1.47In the Money	6In the Money	172In the Money	Filter Table By Strike Price of$36.50	AAOut of the Money	$0.17Out of the Money	$0.33Out of the Money	$0.27Out of the Money	$-0.30Out of the Money	5Out of the Money	178Out of the Money
AAIn the Money	$4.15In the Money	$4.50In the Money	$4.55In the Money	$1.36In the Money	6In the Money	617In the Money	Filter Table By Strike Price of$37.00	AAOut of the Money	$0.28Out of the Money	$0.40Out of the Money	$0.31Out of the Money	$-0.43Out of the Money	41Out of the Money	602Out of the Money
AAIn the Money	$3.90In the Money	$5.60In the Money	$4.13In the Money	$1.26In the Money	7In the Money	576In the Money	Filter Table By Strike Price of$37.50	AAOut of the Money	$0.36Out of the Money	$0.45Out of the Money	$0.38Out of the Money	$-0.48Out of the Money	427Out of the Money	1,057Out of the Money
AAIn the Money	$3.50In the Money	$4.05In the Money	$3.61In the Money	$1.09In the Money	48In the Money	419In the Money	Filter Table By Strike Price of$38.00	AAOut of the Money	$0.46Out of the Money	$0.56Out of the Money	$0.51Out of the Money	$-0.60Out of the Money	108Out of the Money	743Out of the Money
AAIn the Money	$2.88In the Money	$3.85In the Money	$3.35In the Money	$1.11In the Money	17In the Money	408In the Money	Filter Table By Strike Price of$38.50	AANear the Money	$0.54Near the Money	$0.71Near the Money	$0.83Near the Money	$-0.46Near the Money	52Near the Money	240Near the Money
AAIn the Money	$2.71In the Money	$2.95In the Money	$2.81In the Money	$0.87In the Money	121In the Money	635In the Money	Filter Table By Strike Price of$39.00	AANear the Money	$0.72Near the Money	$0.80Near the Money	$0.78Near the Money	$-0.78Near the Money	54Near the Money	3,578Near the Money
AAIn the Money	$2.38In the Money	$2.62In the Money	$2.50In the Money	$0.79In the Money	67In the Money	328In the Money	Filter Table By Strike Price of$39.50	AANear the Money	$0.85Near the Money	$0.98Near the Money	$0.89Near the Money	$-0.86Near the Money	96Near the Money	31Near the Money
AAIn the Money	$2.14In the Money	$2.31In the Money	$2.14In the Money	$0.66In the Money	361In the Money	8,198In the Money	Filter Table By Strike Price of$40.00	AANear the Money	$1.06Near the Money	$1.18Near the Money	$1.11Near the Money	$-0.91Near the Money	525Near the Money	1,419Near the Money
AAIn the Money	$1.83In the Money	$2.06In the Money	$1.94In the Money	$0.57In the Money	191In the Money	28In the Money	Filter Table By Strike Price of$40.50	AANear the Money	$1.26Near the Money	$1.37Near the Money	$1.40Near the Money	$-0.96Near the Money	7Near the Money	110Near the Money
AAUnderlying issue's last price	$1.58Underlying issue's last price	$1.67Underlying issue's last price	$1.66Underlying issue's last price	$0.56Underlying issue's last price	489Underlying issue's last price	932Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	AAUnderlying issue's last price	$1.50Underlying issue's last price	$1.61Underlying issue's last price	$1.56Underlying issue's last price	$-1.04Underlying issue's last price	61Underlying issue's last price	267Underlying issue's last price
AANear the Money	$1.29Near the Money	$1.46Near the Money	$1.42Near the Money	$0.52Near the Money	50Near the Money	20Near the Money	Filter Table By Strike Price of$41.50	AAIn the Money	$1.73In the Money	$1.88In the Money	$2.19In the Money	$2.19In the Money	1In the Money	---In the Money
AANear the Money	$1.15Near the Money	$1.24Near the Money	$1.20Near the Money	$0.42Near the Money	670Near the Money	1,181Near the Money	Filter Table By Strike Price of$42.00	AAIn the Money	$2.04In the Money	$2.19In the Money	$2.05In the Money	$-1.50In the Money	9In the Money	55In the Money
AANear the Money	$0.98Near the Money	$1.16Near the Money	$1.06Near the Money	$0.50Near the Money	44Near the Money	116Near the Money	Filter Table By Strike Price of$42.50	AAIn the Money	$2.10In the Money	$2.58In the Money	$2.54In the Money	$-1.96In the Money	1In the Money	1In the Money
AANear the Money	$0.84Near the Money	$0.99Near the Money	$0.86Near the Money	$0.29Near the Money	211Near the Money	430Near the Money	Filter Table By Strike Price of$43.00	AAIn the Money	$2.72In the Money	$2.91In the Money	$4.00In the Money	$0.00In the Money	---In the Money	14In the Money
AANear the Money	$0.71Near the Money	$0.86Near the Money	$0.79Near the Money	$0.32Near the Money	28Near the Money	7Near the Money	Filter Table By Strike Price of$43.50	AAIn the Money	$3.10In the Money	$3.30In the Money	$3.05In the Money	$3.05In the Money	3In the Money	---In the Money
AANear the Money	$0.57Near the Money	$0.70Near the Money	$0.63Near the Money	$0.23Near the Money	92Near the Money	357Near the Money	Filter Table By Strike Price of$44.00	AAIn the Money	$2.97In the Money	$4.95In the Money	$3.63In the Money	$-2.15In the Money	5In the Money	3In the Money
AAOut of the Money	$0.48Out of the Money	$0.75Out of the Money	$0.51Out of the Money	$0.29Out of the Money	17Out of the Money	1Out of the Money	Filter Table By Strike Price of$44.50	AAIn the Money	$3.20In the Money	$5.25In the Money	$4.00In the Money	$4.00In the Money	39In the Money	---In the Money
AAOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.46Out of the Money	$0.17Out of the Money	319Out of the Money	4,355Out of the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$4.20In the Money	$6.00In the Money	$9.00In the Money	$0.00In the Money	---In the Money	12In the Money
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	Filter Table By Strike Price of$45.50	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	$0.27Out of the Money	$0.36Out of the Money	$0.32Out of the Money	$0.11Out of the Money	13Out of the Money	13Out of the Money	Filter Table By Strike Price of$46.00	AAIn the Money	$5.15In the Money	$6.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.50	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	$0.15Out of the Money	$0.29Out of the Money	$0.24Out of the Money	$0.10Out of the Money	35Out of the Money	7Out of the Money	Filter Table By Strike Price of$47.00	AAIn the Money	$6.05In the Money	$7.80In the Money	$8.80In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	$0.12Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$0.14Out of the Money	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	$7.00In the Money	$8.70In the Money	$8.90In the Money	$0.00In the Money	---In the Money	1In the Money
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	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	$0.01Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.03Out of the Money	27Out of the Money	2,199Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	$8.90In the Money	$10.90In the Money	$11.00In 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	1,932Out of the Money	Filter Table By Strike Price of$55.00	AAIn the Money	$13.60In the Money	$15.65In the Money	$21.65In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$60.00	AAIn the Money	$18.55In the Money	$20.65In 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	1Out of the Money	234Out of the Money	Filter Table By Strike Price of$65.00	AAIn the Money	$23.60In the Money	$25.85In the Money	$27.57In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)