Stocks Options

LAST PRICE
44.0350
TODAY'S CHANGE (%)
Trending Up0.0550 (0.1251%)

Bid / Lots
43.8300/ 6
Ask / Lots
44.1200/ 6
Open / Previous Close
43.7900 / 43.9800
Day Range
Low 43.7900
High 44.1900
52 Week Range
Low 23.8000
High 46.5500
Volume
86,113

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 51.330

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAIn the Money	$22.65In the Money	$25.50In the Money	$0.00In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$17.70In the Money	$20.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$16.75In the Money	$19.55In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$15.95In the Money	$18.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$14.95In the Money	$17.35In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$13.95In the Money	$16.35In the Money	$11.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$29.00	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AAIn the Money	$12.95In the Money	$15.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
AAIn the Money	$11.95In the Money	$14.35In the Money	$13.46In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$31.00	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	397Out of the Money
AAIn the Money	$11.05In the Money	$13.25In the Money	$11.63In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$32.00	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
AAIn the Money	$10.00In the Money	$12.40In the Money	$10.65In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$33.00	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
AAIn the Money	$9.55In the Money	$10.80In the Money	$9.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$34.00	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
AAIn the Money	$8.90In the Money	$10.40In the Money	$8.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$34.50	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAIn the Money	$8.85In the Money	$9.55In the Money	$8.35In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$35.00	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AAIn the Money	$7.95In the Money	$9.35In the Money	$8.40In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$35.50	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
AAIn the Money	$7.75In the Money	$8.50In the Money	$8.20In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$36.00	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	201Out of the Money
AAIn the Money	$7.00In the Money	$8.30In the Money	$7.13In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$36.50	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	1,142Out of the Money
AAIn the Money	$6.65In the Money	$7.65In the Money	$6.62In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$37.00	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
AAIn the Money	$6.25In the Money	$7.20In the Money	$3.50In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$37.50	AAOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
AAIn the Money	$5.80In the Money	$6.45In the Money	$6.35In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$38.00	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
AAIn the Money	$5.15In the Money	$6.30In the Money	$2.89In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$38.50	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	101Out of the Money
AAIn the Money	$4.90In the Money	$5.50In the Money	$5.83In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$39.00	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
AAIn the Money	$4.15In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money
AAIn the Money	$3.90In the Money	$4.50In the Money	$3.57In the Money	$0.00In the Money	---In the Money	166In the Money	Filter Table By Strike Price of$40.00	AAOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	432Out of the Money
AAIn the Money	$3.30In the Money	$4.10In the Money	$2.95In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$40.50	AAOut of the Money	$0.03Out of the Money	$0.74Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
AAIn the Money	$2.68In the Money	$3.35In the Money	$2.88In the Money	$0.00In the Money	---In the Money	157In the Money	Filter Table By Strike Price of$41.00	AAOut of the Money	$0.03Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
AAIn the Money	$1.80In the Money	$3.80In the Money	$2.90In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$41.50	AANear the Money	$0.09Near the Money	$0.74Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	295Near the Money
AAIn the Money	$2.04In the Money	$2.64In the Money	$2.29In the Money	$0.00In the Money	---In the Money	198In the Money	Filter Table By Strike Price of$42.00	AANear the Money	$0.09Near the Money	$0.38Near the Money	$0.22Near the Money	$-0.05Near the Money	4Near the Money	165Near the Money
AAIn the Money	$1.65In the Money	$2.30In the Money	$1.82In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$42.50	AANear the Money	$0.16Near the Money	$0.74Near the Money	$0.34Near the Money	$0.00Near the Money	---Near the Money	149Near the Money
AAIn the Money	$1.25In the Money	$2.00In the Money	$1.60In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$43.00	AANear the Money	$0.40Near the Money	$0.83Near the Money	$0.49Near the Money	$0.00Near the Money	---Near the Money	348Near the Money
AAIn the Money	$0.97In the Money	$1.58In the Money	$1.22In the Money	$0.00In the Money	---In the Money	359In the Money	Filter Table By Strike Price of$43.50	AANear the Money	$0.46Near the Money	$1.02Near the Money	$0.73Near the Money	$0.00Near the Money	---Near the Money	143Near the Money
AAUnderlying issue's last price	$0.68Underlying issue's last price	$1.37Underlying issue's last price	$0.95Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	399Underlying issue's last price	Filter Table By Strike Price of$44.00Underlying issue's last price	AAUnderlying issue's last price	$0.62Underlying issue's last price	$1.25Underlying issue's last price	$0.96Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	131Underlying issue's last price
AANear the Money	$0.59Near the Money	$0.91Near the Money	$0.75Near the Money	$0.00Near the Money	8Near the Money	408Near the Money	Filter Table By Strike Price of$44.50	AAIn the Money	$0.82In the Money	$1.48In the Money	$1.18In the Money	$0.00In the Money	---In the Money	721In the Money
AANear the Money	$0.47Near the Money	$0.59Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	293Near the Money	Filter Table By Strike Price of$45.00	AAIn the Money	$1.17In the Money	$1.76In the Money	$2.31In the Money	$0.00In the Money	---In the Money	36In the Money
AANear the Money	$0.08Near the Money	$1.59Near the Money	$0.42Near the Money	$0.00Near the Money	---Near the Money	157Near the Money	Filter Table By Strike Price of$45.50	AAIn the Money	$1.51In the Money	$2.16In the Money	$1.63In the Money	$0.00In the Money	---In the Money	76In the Money
AANear the Money	$0.08Near the Money	$0.73Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	266Near the Money	Filter Table By Strike Price of$46.00	AAIn the Money	$1.94In the Money	$2.57In the Money	$1.98In the Money	$0.00In the Money	---In the Money	20In the Money
AANear the Money	$0.13Near the Money	$0.67Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	214Near the Money	Filter Table By Strike Price of$46.50	AAIn the Money	$2.19In the Money	$2.96In the Money	$3.14In the Money	$0.00In the Money	---In the Money	17In the Money
AANear the Money	$0.07Near the Money	$0.73Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	904Near the Money	Filter Table By Strike Price of$47.00	AAIn the Money	$2.52In the Money	$3.35In the Money	$2.35In the Money	$0.00In the Money	---In the Money	32In the Money
AAOut of the Money	$0.04Out of the Money	$0.68Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$47.50	AAIn the Money	$1.70In the Money	$5.75In the Money	$3.02In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	$0.01Out of the Money	$0.73Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	305Out of the Money	Filter Table By Strike Price of$48.00	AAIn the Money	$3.60In the Money	$4.30In the Money	$6.60In the Money	$0.00In the Money	---In the Money	10In the Money
AAOut of the Money	$0.01Out of the Money	$0.74Out of the Money	$0.13Out 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	$4.05In the Money	$4.90In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money
AAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$49.00	AAIn the Money	$4.45In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.08Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$49.50	AAIn the Money	$4.85In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$50.00	AAIn the Money	$5.50In the Money	$6.25In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money	Filter Table By Strike Price of$51.00	AAIn the Money	$6.30In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money	Filter Table By Strike Price of$52.00	AAIn the Money	$5.90In the Money	$10.20In the Money	$6.95In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$53.00	AAIn the Money	$8.20In the Money	$9.50In the Money	$9.25In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$54.00	AAIn the Money	$9.15In the Money	$10.65In the Money	$10.25In 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	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$55.00	AAIn the Money	$10.00In the Money	$12.10In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$56.00	AAIn the Money	$10.80In the Money	$13.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	AAIn the Money	$11.75In the Money	$14.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$58.00	AAIn the Money	$12.70In the Money	$15.10In the Money	$14.25In 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 22, 2024)

Put Options (expires Friday November 22, 2024)