Stocks Options

LAST PRICE
118.6500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
118.0900/ 1
Ask / Lots
118.9300/ 1
Open / Previous Close
0.0000 / 118.6500
Day Range
---
52 Week Range
Low 106.6900
High 247.4400
Volume
1,085
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 51.792

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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	$73.05In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$60.00	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	747Out of the Money
ALBIn the Money	---In the Money	---In the Money	$60.62In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$65.00	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	815Out of the Money
ALBIn the Money	---In the Money	---In the Money	$48.20In the Money	$0.00In the Money	---In the Money	146In the Money	Filter Table By Strike Price of$70.00	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	738Out of the Money
ALBIn the Money	---In the Money	---In the Money	$39.03In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$75.00	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	1,255Out of the Money
ALBIn the Money	---In the Money	---In the Money	$51.00In the Money	$0.00In the Money	---In the Money	178In the Money	Filter Table By Strike Price of$80.00	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	549Out of the Money
ALBIn the Money	---In the Money	---In the Money	$31.80In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$85.00	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	755Out of the Money
ALBIn the Money	---In the Money	---In the Money	$33.05In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$90.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1,401Out of the Money
ALBIn the Money	---In the Money	---In the Money	$40.28In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$95.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,524Out of the Money
ALBIn the Money	---In the Money	---In the Money	$19.10In the Money	$0.00In the Money	---In the Money	327In the Money	Filter Table By Strike Price of$100.00	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	3,800Out of the Money
ALBIn the Money	---In the Money	---In the Money	$20.08In the Money	$0.00In the Money	---In the Money	461In the Money	Filter Table By Strike Price of$105.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	10,297Out of the Money
ALBIn the Money	---In the Money	---In the Money	$10.55In the Money	$0.00In the Money	---In the Money	809In the Money	Filter Table By Strike Price of$110.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	6,063Out of the Money
ALBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$6.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	838Underlying issue's last price	Filter Table By Strike Price of$115.00Underlying issue's last price	ALBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.25Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,802Underlying issue's last price
ALBNear the Money	---Near the Money	---Near the Money	$3.75Near the Money	$0.00Near the Money	---Near the Money	1,531Near the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	1,977In the Money
ALBNear the Money	---Near the Money	---Near the Money	$3.40Near the Money	$0.00Near the Money	---Near the Money	240Near the Money	Filter Table By Strike Price of$121.00	ALBIn the Money	---In the Money	---In the Money	$5.05In the Money	$0.00In the Money	---In the Money	200In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$3.25Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$122.00	ALBIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	81In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$123.00	ALBIn the Money	---In the Money	---In the Money	$6.25In the Money	$0.00In the Money	---In the Money	77In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$124.00	ALBIn the Money	---In the Money	---In the Money	$6.65In the Money	$0.00In the Money	---In the Money	100In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.81Out of the Money	$0.00Out of the Money	---Out of the Money	1,870Out of the Money	Filter Table By Strike Price of$125.00	ALBIn the Money	---In the Money	---In the Money	$7.63In the Money	$0.00In the Money	---In the Money	1,540In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.61Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$126.00	ALBIn the Money	---In the Money	---In the Money	$6.35In the Money	$0.00In the Money	---In the Money	172In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.47Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$127.00	ALBIn the Money	---In the Money	---In the Money	$8.54In the Money	$0.00In the Money	---In the Money	126In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$128.00	ALBIn the Money	---In the Money	---In the Money	$10.02In the Money	$0.00In the Money	---In the Money	103In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money	Filter Table By Strike Price of$129.00	ALBIn the Money	---In the Money	---In the Money	$8.55In the Money	$0.00In the Money	---In the Money	125In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.89Out of the Money	$0.00Out of the Money	---Out of the Money	2,534Out of the Money	Filter Table By Strike Price of$130.00	ALBIn the Money	---In the Money	---In the Money	$11.70In the Money	$0.00In the Money	---In the Money	2,186In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$131.00	ALBIn the Money	---In the Money	---In the Money	$10.90In the Money	$0.00In the Money	---In the Money	6In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$132.00	ALBIn the Money	---In the Money	---In the Money	$11.85In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$133.00	ALBIn the Money	---In the Money	---In the Money	$12.90In the Money	$0.00In the Money	---In the Money	12In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$134.00	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	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	1,470Out of the Money	Filter Table By Strike Price of$135.00	ALBIn the Money	---In the Money	---In the Money	$15.47In the Money	$0.00In the Money	---In the Money	700In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$136.00	ALBIn the Money	---In the Money	---In the Money	$12.08In the Money	$0.00In the Money	---In the Money	7In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$137.00	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	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$138.00	ALBIn the Money	---In the Money	---In the Money	$12.01In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$139.00	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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	12,560Out of the Money	Filter Table By Strike Price of$140.00	ALBIn the Money	---In the Money	---In the Money	$21.22In the Money	$0.00In the Money	---In the Money	5,240In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$141.00	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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$142.00	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	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$143.00	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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$144.00	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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,188Out of the Money	Filter Table By Strike Price of$145.00	ALBIn the Money	---In the Money	---In the Money	$22.78In the Money	$0.00In the Money	---In the Money	879In 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	2,814Out of the Money	Filter Table By Strike Price of$150.00	ALBIn the Money	---In the Money	---In the Money	$30.55In the Money	$0.00In the Money	---In the Money	498In 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	37Out of the Money	Filter Table By Strike Price of$152.50	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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	923Out of the Money	Filter Table By Strike Price of$155.00	ALBIn the Money	---In the Money	---In the Money	$35.81In the Money	$0.00In the Money	---In the Money	368In the Money
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	719Out of the Money	Filter Table By Strike Price of$160.00	ALBIn the Money	---In the Money	---In the Money	$32.00In the Money	$0.00In the Money	---In the Money	257In 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	589Out of the Money	Filter Table By Strike Price of$165.00	ALBIn the Money	---In the Money	---In the Money	$38.08In the Money	$0.00In the Money	---In the Money	42In the Money
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	1,517Out of the Money	Filter Table By Strike Price of$170.00	ALBIn the Money	---In the Money	---In the Money	$39.82In the Money	$0.00In the Money	---In the Money	10In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	811Out of the Money	Filter Table By Strike Price of$175.00	ALBIn the Money	---In the Money	---In the Money	$52.07In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,242Out of the Money	Filter Table By Strike Price of$180.00	ALBIn the Money	---In the Money	---In the Money	$52.30In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	589Out of the Money	Filter Table By Strike Price of$185.00	ALBIn the Money	---In the Money	---In the Money	$55.25In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	782Out of the Money	Filter Table By Strike Price of$190.00	ALBIn the Money	---In the Money	---In the Money	$53.30In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	318Out of the Money	Filter Table By Strike Price of$195.00	ALBIn the Money	---In the Money	---In the Money	$81.95In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1,378Out of the Money	Filter Table By Strike Price of$200.00	ALBIn the Money	---In the Money	---In the Money	$71.85In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	308Out of the Money	Filter Table By Strike Price of$210.00	ALBIn the Money	---In the Money	---In the Money	$96.90In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money	Filter Table By Strike Price of$220.00	ALBIn the Money	---In the Money	---In the Money	$101.03In 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	168Out of the Money	Filter Table By Strike Price of$230.00	ALBIn the Money	---In the Money	---In the Money	$108.60In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	241Out of the Money	Filter Table By Strike Price of$240.00	ALBIn the Money	---In the Money	---In the Money	$100.11In 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	553Out of the Money	Filter Table By Strike Price of$250.00	ALBIn the Money	---In the Money	---In the Money	$106.20In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money	Filter Table By Strike Price of$260.00	ALBIn the Money	---In the Money	---In the Money	$68.80In 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	248Out of the Money	Filter Table By Strike Price of$270.00	ALBIn the Money	---In the Money	---In the Money	$45.60In 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	165Out of the Money	Filter Table By Strike Price of$280.00	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	131Out of the Money	Filter Table By Strike Price of$290.00	ALBIn the Money	---In the Money	---In the Money	$58.20In 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	927Out of the Money	Filter Table By Strike Price of$300.00	ALBIn the Money	---In the Money	---In the Money	$115.93In 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	174Out of the Money	Filter Table By Strike Price of$310.00	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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$320.00	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	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$330.00	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$340.00	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$350.00	ALBIn the Money	---In the Money	---In the Money	$165.88In 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	40Out of the Money	Filter Table By Strike Price of$360.00	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 June 21, 2024)

Put Options (expires Friday June 21, 2024)