Stocks Options

LAST PRICE
95.1700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
97.7000/ 1
Ask / Lots
98.2000/ 7
Open / Previous Close
--- / 95.1700
Day Range
---
52 Week Range
Low 71.9700
High 177.5200
Volume
14,321
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 59.679

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ALBIn the Money	---In the Money	---In the Money	$29.86In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,076Out of the Money
ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ALBIn the Money	---In the Money	---In the Money	$24.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$63.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ALBIn the Money	---In the Money	---In the Money	$13.79In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ALBIn the Money	---In the Money	---In the Money	$19.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$69.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
ALBIn the Money	---In the Money	---In the Money	$20.20In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$70.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	355Out of the Money
ALBIn the Money	---In the Money	---In the Money	$20.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$71.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
ALBIn the Money	---In the Money	---In the Money	$12.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$72.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ALBIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$73.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ALBIn the Money	---In the Money	---In the Money	$13.65In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$74.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
ALBIn the Money	---In the Money	---In the Money	$14.18In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$75.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
ALBIn the Money	---In the Money	---In the Money	$18.15In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$76.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ALBIn the Money	---In the Money	---In the Money	$11.25In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$77.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
ALBIn the Money	---In the Money	---In the Money	$16.80In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$78.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
ALBIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$79.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ALBIn the Money	---In the Money	---In the Money	$8.85In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$80.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
ALBIn the Money	---In the Money	---In the Money	$12.43In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$81.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
ALBIn the Money	---In the Money	---In the Money	$10.18In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$82.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
ALBIn the Money	---In the Money	---In the Money	$5.82In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$83.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
ALBIn the Money	---In the Money	---In the Money	$10.48In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$84.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money
ALBIn the Money	---In the Money	---In the Money	$10.05In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$85.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,547Out of the Money
ALBIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	177In the Money	Filter Table By Strike Price of$86.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money
ALBIn the Money	---In the Money	---In the Money	$7.96In the Money	$0.00In the Money	---In the Money	143In the Money	Filter Table By Strike Price of$87.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	375Out of the Money
ALBIn the Money	---In the Money	---In the Money	$6.64In the Money	$0.00In the Money	---In the Money	132In the Money	Filter Table By Strike Price of$88.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,170Out of the Money
ALBIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	253In the Money	Filter Table By Strike Price of$89.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
ALBIn the Money	---In the Money	---In the Money	$5.32In the Money	$0.00In the Money	---In the Money	1,044In the Money	Filter Table By Strike Price of$90.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
ALBIn the Money	---In the Money	---In the Money	$4.26In the Money	$0.00In the Money	---In the Money	177In the Money	Filter Table By Strike Price of$91.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
ALBIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	298In the Money	Filter Table By Strike Price of$92.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
ALBIn the Money	---In the Money	---In the Money	$1.78In the Money	$0.00In the Money	---In the Money	266In the Money	Filter Table By Strike Price of$93.00	ALBNear the Money	---Near the Money	---Near the Money	$0.52Near the Money	$0.00Near the Money	---Near the Money	70Near the Money
ALBIn the Money	---In the Money	---In the Money	$1.94In the Money	$0.00In the Money	---In the Money	179In the Money	Filter Table By Strike Price of$94.00	ALBNear the Money	---Near the Money	---Near the Money	$0.77Near the Money	$0.00Near the Money	---Near the Money	105Near the Money
ALBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.46Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	674Underlying issue's last price	Filter Table By Strike Price of$95.00Underlying issue's last price	ALBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.17Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	19Underlying issue's last price
ALBNear the Money	---Near the Money	---Near the Money	$1.07Near the Money	$0.00Near the Money	---Near the Money	313Near the Money	Filter Table By Strike Price of$96.00	ALBIn the Money	---In the Money	---In the Money	$1.77In the Money	$0.00In the Money	---In the Money	2In the Money
ALBNear the Money	---Near the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	608Near the Money	Filter Table By Strike Price of$97.00	ALBIn the Money	---In the Money	---In the Money	$20.15In the Money	$0.00In the Money	---In the Money	---In the Money
ALBNear the Money	---Near the Money	---Near the Money	$0.46Near the Money	$0.00Near the Money	---Near the Money	245Near the Money	Filter Table By Strike Price of$98.00	ALBIn the Money	---In the Money	---In the Money	$4.77In the Money	$0.00In the Money	---In the Money	3In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	370Out of the Money	Filter Table By Strike Price of$99.00	ALBIn the Money	---In the Money	---In the Money	$10.40In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money	Filter Table By Strike Price of$100.00	ALBIn the Money	---In the Money	---In the Money	$6.81In the Money	$0.00In the Money	---In the Money	19In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$101.00	ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$102.00	ALBIn the Money	---In the Money	---In the Money	$6.78In the Money	$0.00In the Money	---In the Money	3In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$103.00	ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$104.00	ALBIn the Money	---In the Money	---In the Money	$9.30In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	---In the Money	---In the Money	$29.01In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$106.00	ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$107.00	ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$108.00	ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out 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$109.00	ALBIn the Money	---In the Money	---In the Money	$19.85In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	---In the Money	---In the Money	$22.20In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out 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$111.00	ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$112.00	ALBIn the Money	---In the Money	---In the Money	$17.25In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	---Out 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$113.00	ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out 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$114.00	ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$115.00	ALBIn the Money	---In the Money	---In the Money	$28.65In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money	Filter Table By Strike Price of$116.00	ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out 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$117.00	ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$118.00	ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$119.00	ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Albemarle Corp
NYSE:ALBUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday September 27, 2024)

Put Options (expires Friday September 27, 2024)