Stocks Options

LAST PRICE
93.6800
TODAY'S CHANGE (%)
Trending Up7.1000 (8.2005%)

Bid / Lots
93.6200/ 4
Ask / Lots
93.6900/ 1
Open / Previous Close
92.0000 / 86.5800
Day Range
Low 90.5100
High 94.9800
52 Week Range
Low 71.9700
High 177.5200
Volume
2,305,170
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 58.827

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	$37.20In the Money	$40.50In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
ALBIn the Money	$32.35In the Money	$35.50In 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	$0.03Out 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	$31.35In the Money	$34.50In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALBIn the Money	$30.15In the Money	$33.50In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ALBIn the Money	$29.35In the Money	$32.50In 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	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ALBIn the Money	$28.35In the Money	$31.50In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ALBIn the Money	$27.15In the Money	$30.50In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
ALBIn the Money	$26.10In the Money	$29.50In 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	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ALBIn the Money	$25.35In the Money	$27.95In 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	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ALBIn the Money	$24.10In the Money	$27.50In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ALBIn the Money	$24.10In the Money	$26.30In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
ALBIn the Money	$23.00In the Money	$25.35In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	355Out of the Money
ALBIn the Money	$21.75In the Money	$24.30In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
ALBIn the Money	$21.10In the Money	$23.30In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ALBIn the Money	$19.70In the Money	$22.30In 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	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	49Out of the Money
ALBIn the Money	$19.40In the Money	$19.85In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	16Out of the Money	60Out of the Money
ALBIn the Money	$18.40In the Money	$18.90In 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	$0.35Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	227Out of the Money
ALBIn the Money	$17.50In the Money	$17.85In the Money	$18.15In the Money	$3.60In the Money	3In the Money	44In the Money	Filter Table By Strike Price of$76.00	ALBOut of the Money	---Out of the Money	$0.27Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ALBIn the Money	$16.45In the Money	$17.65In 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	$0.01Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
ALBIn the Money	$15.40In the Money	$15.90In the Money	$16.80In the Money	$6.80In the Money	4In the Money	16In the Money	Filter Table By Strike Price of$78.00	ALBOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	67Out of the Money	104Out of the Money
ALBIn the Money	$14.40In the Money	$14.95In 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	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	33Out of the Money	66Out of the Money
ALBIn the Money	$12.95In the Money	$15.35In 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	$0.01Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	30Out of the Money	157Out of the Money
ALBIn the Money	$12.35In the Money	$12.95In the Money	$6.62In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$81.00	ALBOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	78Out of the Money
ALBIn the Money	$11.35In the Money	$11.90In 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	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.20Out of the Money	14Out of the Money	110Out of the Money
ALBIn the Money	$10.40In the Money	$10.90In 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	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.30Out of the Money	12Out of the Money	129Out of the Money
ALBIn the Money	$9.55In the Money	$9.90In the Money	$10.48In the Money	$6.25In the Money	4In the Money	99In the Money	Filter Table By Strike Price of$84.00	ALBOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$-0.52Out of the Money	8Out of the Money	230Out of the Money
ALBIn the Money	$8.50In the Money	$8.90In the Money	$9.40In the Money	$6.79In the Money	1In the Money	112In the Money	Filter Table By Strike Price of$85.00	ALBOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$-0.74Out of the Money	48Out of the Money	1,537Out of the Money
ALBIn the Money	$7.45In the Money	$7.90In the Money	$2.30In the Money	$0.00In the Money	---In the Money	177In the Money	Filter Table By Strike Price of$86.00	ALBOut of the Money	$0.02Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$-1.09Out of the Money	40Out of the Money	235Out of the Money
ALBIn the Money	$6.60In the Money	$6.90In the Money	$5.78In the Money	$4.48In the Money	4In the Money	145In the Money	Filter Table By Strike Price of$87.00	ALBOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$-1.71Out of the Money	21Out of the Money	369Out of the Money
ALBIn the Money	$5.35In the Money	$5.95In the Money	$5.15In the Money	$4.20In the Money	8In the Money	136In the Money	Filter Table By Strike Price of$88.00	ALBOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$-2.03Out of the Money	48Out of the Money	1,176Out of the Money
ALBIn the Money	$4.70In the Money	$5.00In the Money	$5.55In the Money	$5.07In the Money	28In the Money	259In the Money	Filter Table By Strike Price of$89.00	ALBOut of the Money	$0.11Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-2.33Out of the Money	114Out of the Money	52Out of the Money
ALBIn the Money	$3.80In the Money	$4.05In the Money	$3.69In the Money	$3.31In the Money	124In the Money	1,107In the Money	Filter Table By Strike Price of$90.00	ALBOut of the Money	$0.06Out of the Money	$0.27Out of the Money	$0.20Out of the Money	$-2.95Out of the Money	135Out of the Money	117Out of the Money
ALBIn the Money	$2.95In the Money	$3.20In the Money	$3.15In the Money	$2.89In the Money	91In the Money	191In the Money	Filter Table By Strike Price of$91.00	ALBNear the Money	$0.18Near the Money	$0.44Near the Money	$0.33Near the Money	$-2.92Near the Money	105Near the Money	72Near the Money
ALBIn the Money	$2.18In the Money	$2.55In the Money	$2.87In the Money	$2.65In the Money	127In the Money	319In the Money	Filter Table By Strike Price of$92.00	ALBNear the Money	$0.45Near the Money	$0.80Near the Money	$0.49Near the Money	$-3.61Near the Money	155Near the Money	56Near the Money
ALBUnderlying issue's last price	$1.45Underlying issue's last price	$1.92Underlying issue's last price	$2.01Underlying issue's last price	$1.86Underlying issue's last price	132Underlying issue's last price	262Underlying issue's last price	Filter Table By Strike Price of$93.00Underlying issue's last price	ALBUnderlying issue's last price	$0.71Underlying issue's last price	$1.14Underlying issue's last price	$0.84Underlying issue's last price	$-3.69Underlying issue's last price	14Underlying issue's last price	42Underlying issue's last price
ALBNear the Money	$1.11Near the Money	$1.38Near the Money	$1.17Near the Money	$1.09Near the Money	77Near the Money	170Near the Money	Filter Table By Strike Price of$94.00	ALBIn the Money	$1.18In the Money	$1.59In the Money	$1.31In the Money	$-6.08In the Money	31In the Money	55In the Money
ALBNear the Money	$0.75Near the Money	$0.90Near the Money	$0.80Near the Money	$0.73Near the Money	263Near the Money	697Near the Money	Filter Table By Strike Price of$95.00	ALBIn the Money	$1.89In the Money	$2.28In the Money	$1.84In the Money	$-2.48In the Money	8In the Money	15In the Money
ALBNear the Money	$0.52Near the Money	$0.60Near the Money	$0.72Near the Money	$0.65Near the Money	33Near the Money	303Near the Money	Filter Table By Strike Price of$96.00	ALBIn the Money	$2.24In the Money	$3.00In the Money	$3.03In the Money	$-4.86In the Money	1In the Money	2In the Money
ALBOut of the Money	$0.33Out of the Money	$0.43Out of the Money	$0.45Out of the Money	$0.37Out of the Money	106Out of the Money	582Out of the Money	Filter Table By Strike Price of$97.00	ALBIn the Money	$2.81In the Money	$3.95In the Money	$20.15In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.22Out of the Money	$0.29Out of the Money	$0.27Out of the Money	$0.23Out of the Money	39Out of the Money	209Out of the Money	Filter Table By Strike Price of$98.00	ALBIn the Money	$4.00In the Money	$4.80In the Money	$4.77In the Money	$-3.83In the Money	1In the Money	4In the Money
ALBOut of the Money	$0.15Out of the Money	$1.08Out of the Money	$0.22Out of the Money	$0.18Out of the Money	6Out of the Money	369Out of the Money	Filter Table By Strike Price of$99.00	ALBIn the Money	$4.80In the Money	$6.30In the Money	$10.40In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.12Out of the Money	46Out of the Money	354Out of the Money	Filter Table By Strike Price of$100.00	ALBIn the Money	$4.90In the Money	$6.60In the Money	$6.81In the Money	$0.46In the Money	14In the Money	21In the Money
ALBOut of the Money	$0.09Out of the Money	$0.26Out of the Money	$0.16Out of the Money	$0.12Out of the Money	6Out of the Money	72Out of the Money	Filter Table By Strike Price of$101.00	ALBIn the Money	$7.25In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$102.00	ALBIn the Money	$8.10In the Money	$8.70In the Money	$12.75In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.06Out of the Money	$0.02Out of the Money	16Out of the Money	63Out of the Money	Filter Table By Strike Price of$103.00	ALBIn the Money	$9.15In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.13Out 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	$10.15In the Money	$10.70In the Money	$9.30In the Money	$9.30In the Money	1In the Money	---In the Money
ALBOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.05Out of the Money	1Out of the Money	272Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	$11.15In the Money	$11.70In the Money	$29.01In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.41Out 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	$12.15In the Money	$12.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.39Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	1Out of the Money	17Out of the Money	Filter Table By Strike Price of$107.00	ALBIn the Money	$13.15In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.36Out 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	$14.15In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$1.44Out 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	$15.15In the Money	$15.70In the Money	$19.85In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.02Out of the Money	2Out of the Money	114Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	$16.15In the Money	$16.65In the Money	$22.20In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.25Out 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	$17.10In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$112.00	ALBIn the Money	$18.10In the Money	$18.75In the Money	$17.25In the Money	$17.25In the Money	1In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.05Out 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	$18.45In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	12Out of the Money	Filter Table By Strike Price of$114.00	ALBIn the Money	$18.80In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.05Out 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	$20.75In the Money	$22.00In the Money	$28.65In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money	Filter Table By Strike Price of$116.00	ALBIn the Money	$20.75In the Money	$23.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.05Out 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	$22.35In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut 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	1Out of the Money	Filter Table By Strike Price of$118.00	ALBIn the Money	$23.00In the Money	$25.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut 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	52Out of the Money	Filter Table By Strike Price of$119.00	ALBIn the Money	$23.55In the Money	$26.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut 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	122Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	$24.55In the Money	$27.60In 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)