Stocks Options

LAST PRICE
103.5100
TODAY'S CHANGE (%)
Trending Down-4.3200 (-4.0063%)

Bid / Lots
103.5600/ 1
Ask / Lots
103.7900/ 1
Open / Previous Close
107.1000 / 107.8300
Day Range
Low 103.3200
High 108.5900
52 Week Range
Low 103.3200
High 247.4400
Volume
3,910,603
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 51.782

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ALBIn the Money	$26.90In the Money	$30.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	ALBOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ALBIn the Money	$22.35In the Money	$24.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ALBOut of the Money	$0.00Out of the Money	$2.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALBIn the Money	$17.55In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ALBOut of the Money	$0.00Out of the Money	$0.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALBIn the Money	$12.60In the Money	$14.80In the Money	$27.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	ALBOut of the Money	$0.14Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	2Out of the Money	36Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	ALBOut 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
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	ALBOut 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
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	ALBOut 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
ALBIn the Money	$8.55In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	ALBOut of the Money	$0.45Out of the Money	$1.00Out of the Money	$0.63Out of the Money	$0.42Out of the Money	145Out of the Money	31Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	ALBOut 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
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	ALBOut 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
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	ALBOut 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
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	ALBOut 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
ALBIn the Money	$5.15In the Money	$5.65In the Money	$5.40In the Money	$5.40In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$100.00	ALBOut of the Money	$1.44Out of the Money	$1.77Out of the Money	$1.69Out of the Money	$1.00Out of the Money	126Out of the Money	99Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	ALBNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	ALBNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
ALBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$103.00Underlying issue's last price	ALBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
ALBNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$104.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ALBNear the Money	$2.50Near the Money	$2.69Near the Money	$2.70Near the Money	$2.70Near the Money	104Near the Money	---Near the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	$3.65In the Money	$4.00In the Money	$3.80In the Money	$1.71In the Money	60In the Money	230In the Money
ALBNear the Money	$2.11Near the Money	$2.37Near the Money	$2.90Near the Money	$2.90Near the Money	6Near the Money	---Near the Money	Filter Table By Strike Price of$106.00	ALBIn the Money	$3.70In the Money	$4.65In the Money	$4.20In the Money	$1.84In the Money	6In the Money	18In the Money
ALBOut of the Money	$1.71Out of the Money	$2.07Out of the Money	$1.92Out of the Money	$-1.88Out of the Money	18Out of the Money	1Out of the Money	Filter Table By Strike Price of$107.00	ALBIn the Money	$4.95In the Money	$5.25In the Money	$2.75In the Money	$0.86In the Money	2In the Money	11In the Money
ALBOut of the Money	$1.42Out of the Money	$1.72Out of the Money	$1.59Out of the Money	$-1.82Out of the Money	6Out of the Money	21Out of the Money	Filter Table By Strike Price of$108.00	ALBIn the Money	$4.75In the Money	$6.65In the Money	$5.78In the Money	$2.47In the Money	24In the Money	43In the Money
ALBOut of the Money	$1.19Out of the Money	$1.50Out of the Money	$1.79Out of the Money	$-1.16Out of the Money	1Out of the Money	96Out of the Money	Filter Table By Strike Price of$109.00	ALBIn the Money	$6.35In the Money	$7.35In the Money	$5.23In the Money	$1.28In the Money	3In the Money	4In the Money
ALBOut of the Money	$0.93Out of the Money	$1.14Out of the Money	$1.09Out of the Money	$-1.31Out of the Money	185Out of the Money	83Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	$6.95In the Money	$8.05In the Money	$7.02In the Money	$2.46In the Money	47In the Money	236In the Money
ALBOut of the Money	$0.77Out of the Money	$0.95Out of the Money	$0.98Out of the Money	$-1.25Out of the Money	18Out of the Money	8Out of the Money	Filter Table By Strike Price of$111.00	ALBIn the Money	$7.70In the Money	$8.85In the Money	$7.83In the Money	$2.66In the Money	8In the Money	50In the Money
ALBOut of the Money	$0.60Out of the Money	$0.80Out of the Money	$0.80Out of the Money	$-1.08Out of the Money	6Out of the Money	13Out of the Money	Filter Table By Strike Price of$112.00	ALBIn the Money	$7.90In the Money	$9.45In the Money	$9.03In the Money	$3.34In the Money	5In the Money	91In the Money
ALBOut of the Money	$0.14Out of the Money	$0.68Out of the Money	$0.61Out of the Money	$-0.85Out of the Money	4Out of the Money	7Out of the Money	Filter Table By Strike Price of$113.00	ALBIn the Money	$9.40In the Money	$10.55In the Money	$9.50In the Money	$2.98In the Money	2In the Money	47In the Money
ALBOut of the Money	$0.10Out of the Money	$0.57Out of the Money	$0.56Out of the Money	$-0.93Out of the Money	6Out of the Money	16Out of the Money	Filter Table By Strike Price of$114.00	ALBIn the Money	$10.10In the Money	$11.35In the Money	$10.55In the Money	$5.45In the Money	57In the Money	36In the Money
ALBOut of the Money	$0.35Out of the Money	$1.42Out of the Money	$0.42Out of the Money	$-0.72Out of the Money	115Out of the Money	85Out of the Money	Filter Table By Strike Price of$115.00	ALBIn the Money	$10.85In the Money	$12.50In the Money	$11.77In the Money	$3.62In the Money	117In the Money	419In the Money
ALBOut of the Money	$0.32Out of the Money	$0.42Out of the Money	$0.49Out of the Money	$-1.12Out of the Money	2Out of the Money	47Out of the Money	Filter Table By Strike Price of$116.00	ALBIn the Money	$12.20In the Money	$14.25In the Money	$12.63In the Money	$4.83In the Money	24In the Money	87In the Money
ALBOut of the Money	$0.10Out of the Money	$0.55Out of the Money	$0.34Out of the Money	$-0.40Out of the Money	3Out of the Money	25Out of the Money	Filter Table By Strike Price of$117.00	ALBIn the Money	$12.80In the Money	$14.75In the Money	$11.24In the Money	$3.94In the Money	40In the Money	94In the Money
ALBOut of the Money	$0.21Out of the Money	$0.31Out of the Money	$0.28Out of the Money	$-0.41Out of the Money	12Out of the Money	72Out of the Money	Filter Table By Strike Price of$118.00	ALBIn the Money	$13.65In the Money	$15.20In the Money	$14.67In the Money	$5.45In the Money	6In the Money	70In the Money
ALBOut of the Money	$0.13Out of the Money	$0.28Out of the Money	$0.29Out of the Money	$-0.60Out of the Money	3Out of the Money	21Out of the Money	Filter Table By Strike Price of$119.00	ALBIn the Money	$14.40In the Money	$17.00In the Money	$15.32In the Money	$3.91In the Money	4In the Money	46In the Money
ALBOut of the Money	$0.03Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.27Out of the Money	80Out of the Money	88Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	$15.55In the Money	$17.10In the Money	$16.15In the Money	$3.46In the Money	27In the Money	116In the Money
ALBOut of the Money	$0.14Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.22Out of the Money	13Out of the Money	47Out of the Money	Filter Table By Strike Price of$121.00	ALBIn the Money	$16.70In the Money	$18.55In the Money	$17.05In the Money	$3.72In the Money	10In the Money	32In the Money
ALBOut of the Money	$0.09Out of the Money	$0.23Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$122.00	ALBIn the Money	$16.95In the Money	$19.40In the Money	$18.15In the Money	$4.29In the Money	1In the Money	16In the Money
ALBOut of the Money	$0.08Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-1.13Out of the Money	11Out of the Money	22Out of the Money	Filter Table By Strike Price of$123.00	ALBIn the Money	$18.70In the Money	$20.95In the Money	$15.50In the Money	$0.00In the Money	---In the Money	21In the Money
ALBOut of the Money	$0.07Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$-0.25Out of the Money	5Out of the Money	57Out of the Money	Filter Table By Strike Price of$124.00	ALBIn the Money	$19.75In the Money	$22.05In the Money	$9.45In the Money	$0.00In the Money	---In the Money	12In the Money
ALBOut of the Money	$0.11Out of the Money	$0.26Out of the Money	$0.13Out of the Money	$-0.10Out of the Money	43Out of the Money	55Out of the Money	Filter Table By Strike Price of$125.00	ALBIn the Money	$19.90In the Money	$22.65In the Money	$15.25In the Money	$0.00In the Money	---In the Money	43In the Money
ALBOut of the Money	$0.06Out of the Money	$0.49Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$126.00	ALBIn the Money	$20.65In the Money	$23.95In the Money	$13.71In the Money	$0.00In the Money	---In the Money	15In the Money
ALBOut of the Money	$0.05Out of the Money	$0.63Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$127.00	ALBIn the Money	$21.90In the Money	$25.00In the Money	$19.38In the Money	$0.00In the Money	---In the Money	18In the Money
ALBOut of the Money	$0.05Out of the Money	$0.62Out of the Money	$0.36Out of the Money	$-0.07Out of the Money	5Out of the Money	16Out of the Money	Filter Table By Strike Price of$128.00	ALBIn the Money	$23.70In the Money	$25.95In the Money	$16.17In the Money	$0.00In the Money	---In the Money	24In the Money
ALBOut of the Money	$0.05Out of the Money	$0.38Out of the Money	$0.22Out of the Money	$-0.39Out of the Money	6Out of the Money	28Out of the Money	Filter Table By Strike Price of$129.00	ALBIn the Money	$23.60In the Money	$27.30In the Money	$9.85In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	$0.05Out of the Money	$0.19Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	2Out of the Money	38Out of the Money	Filter Table By Strike Price of$130.00	ALBIn the Money	$24.55In the Money	$28.35In the Money	$22.47In the Money	$0.00In the Money	---In the Money	29In the Money
ALBOut of the Money	$0.04Out of the Money	$0.31Out of the Money	$0.15Out of the Money	$-0.07Out of the Money	12Out of the Money	15Out of the Money	Filter Table By Strike Price of$131.00	ALBIn the Money	$25.60In the Money	$29.20In the Money	$17.15In the Money	$0.00In the Money	---In the Money	5In the Money
ALBOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.15Out of the Money	8Out of the Money	23Out of the Money	Filter Table By Strike Price of$132.00	ALBIn the Money	$26.95In the Money	$29.40In the Money	$8.50In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	11Out of the Money	34Out of the Money	Filter Table By Strike Price of$133.00	ALBIn the Money	$27.75In the Money	$31.30In the Money	$7.35In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.24Out of the Money	$0.04Out of the Money	4Out of the Money	16Out of the Money	Filter Table By Strike Price of$134.00	ALBIn the Money	$28.55In the Money	$32.15In the Money	$13.70In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	$0.03Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.17Out of the Money	16Out of the Money	386Out of the Money	Filter Table By Strike Price of$135.00	ALBIn the Money	$29.65In the Money	$33.25In the Money	$27.47In the Money	$0.00In the Money	---In the Money	48In the Money
ALBOut of the Money	$0.00Out of the Money	$0.61Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$136.00	ALBIn the Money	$30.80In the Money	$34.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.14Out of the Money	$-0.07Out of the Money	6Out of the Money	22Out of the Money	Filter Table By Strike Price of$137.00	ALBIn the Money	$31.60In the Money	$35.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.00Out of the Money	$0.58Out of the Money	$0.58Out of the Money	$0.50Out of the Money	14Out of the Money	379Out of the Money	Filter Table By Strike Price of$138.00	ALBIn the Money	$32.55In the Money	$35.45In 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	$1.07Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money	Filter Table By Strike Price of$139.00	ALBIn the Money	$33.65In the Money	$36.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	3Out of the Money	57Out of the Money	Filter Table By Strike Price of$140.00	ALBIn the Money	$34.55In the Money	$38.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$1.43Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$141.00	ALBIn the Money	$35.55In the Money	$38.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$142.00	ALBIn the Money	$36.80In the Money	$40.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.00Out of the Money	$0.46Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$143.00	ALBIn the Money	$37.70In the Money	$41.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.02Out of the Money	$0.47Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money	Filter Table By Strike Price of$144.00	ALBIn the Money	$38.55In the Money	$42.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.05Out of the Money	$0.49Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	87Out of the Money	Filter Table By Strike Price of$145.00	ALBIn the Money	$39.60In the Money	$43.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.00Out of the Money	$1.89Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$150.00	ALBIn the Money	$44.65In the Money	$47.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.00Out of the Money	$1.29Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$155.00	ALBIn the Money	$49.65In the Money	$52.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$160.00	ALBIn the Money	$54.95In the Money	$57.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.00Out of the Money	$1.28Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$165.00	ALBIn the Money	$59.55In the Money	$63.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.00Out of the Money	$2.07Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$170.00	ALBIn the Money	$64.80In the Money	$67.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.00Out of the Money	$1.28Out 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$175.00	ALBIn the Money	$69.75In the Money	$72.80In 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 28, 2024)

Put Options (expires Friday June 28, 2024)