Stocks Options

LAST PRICE
94.6600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
94.6000/ 1
Ask / Lots
94.8200/ 1
Open / Previous Close
0.0000 / 94.6600
Day Range
---
52 Week Range
Low 92.2900
High 247.4400
Volume
8,587
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 52.133

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	---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$75.00	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	7Out 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$80.00	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	80Out of the Money
ALBIn the Money	---In the Money	---In the Money	$8.91In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$85.00	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	200Out 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$87.00	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	9Out of the Money
ALBIn the Money	---In the Money	---In the Money	$7.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$88.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
ALBIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$89.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ALBIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$90.00	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	375Out of the Money
ALBIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$91.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
ALBIn the Money	---In the Money	---In the Money	$3.67In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$92.00	ALBNear the Money	---Near the Money	---Near the Money	$1.10Near the Money	$0.00Near the Money	---Near the Money	269Near the Money
ALBIn the Money	---In the Money	---In the Money	$3.28In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$93.00	ALBNear the Money	---Near the Money	---Near the Money	$1.52Near the Money	$0.00Near the Money	---Near the Money	350Near the Money
ALBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.63Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	225Underlying issue's last price	Filter Table By Strike Price of$94.00Underlying issue's last price	ALBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.92Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	516Underlying issue's last price
ALBNear the Money	---Near the Money	---Near the Money	$2.25Near the Money	$0.00Near the Money	---Near the Money	338Near the Money	Filter Table By Strike Price of$95.00	ALBIn the Money	---In the Money	---In the Money	$2.24In the Money	$0.00In the Money	---In the Money	721In the Money
ALBNear the Money	---Near the Money	---Near the Money	$1.74Near the Money	$0.00Near the Money	---Near the Money	646Near the Money	Filter Table By Strike Price of$96.00	ALBIn the Money	---In the Money	---In the Money	$2.82In the Money	$0.00In the Money	---In the Money	282In the Money
ALBNear the Money	---Near the Money	---Near the Money	$1.42Near the Money	$0.00Near the Money	---Near the Money	188Near the Money	Filter Table By Strike Price of$97.00	ALBIn the Money	---In the Money	---In the Money	$3.51In the Money	$0.00In the Money	---In the Money	208In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	372Out of the Money	Filter Table By Strike Price of$98.00	ALBIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	134In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money	Filter Table By Strike Price of$99.00	ALBIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	---In the Money	322In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	890Out of the Money	Filter Table By Strike Price of$100.00	ALBIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	340In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	537Out of the Money	Filter Table By Strike Price of$101.00	ALBIn the Money	---In the Money	---In the Money	$7.15In the Money	$0.00In the Money	---In the Money	146In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money	Filter Table By Strike Price of$102.00	ALBIn the Money	---In the Money	---In the Money	$8.07In the Money	$0.00In the Money	---In the Money	61In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$103.00	ALBIn the Money	---In the Money	---In the Money	$8.46In the Money	$0.00In the Money	---In the Money	200In 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	140Out of the Money	Filter Table By Strike Price of$104.00	ALBIn the Money	---In the Money	---In the Money	$8.65In the Money	$0.00In the Money	---In the Money	36In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	536Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	---In the Money	---In the Money	$10.40In the Money	$0.00In the Money	---In the Money	264In 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	76Out of the Money	Filter Table By Strike Price of$106.00	ALBIn the Money	---In the Money	---In the Money	$12.92In the Money	$0.00In the Money	---In the Money	22In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$107.00	ALBIn the Money	---In the Money	---In the Money	$11.48In the Money	$0.00In the Money	---In the Money	72In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$108.00	ALBIn the Money	---In the Money	---In the Money	$13.86In the Money	$0.00In the Money	---In the Money	37In 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	182Out of the Money	Filter Table By Strike Price of$109.00	ALBIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	4In 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	524Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	---In the Money	---In the Money	$15.00In the Money	$0.00In the Money	---In the Money	172In 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	56Out of the Money	Filter Table By Strike Price of$111.00	ALBIn the Money	---In the Money	---In the Money	$16.37In the Money	$0.00In the Money	---In the Money	42In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$112.00	ALBIn the Money	---In the Money	---In the Money	$17.52In the Money	$0.00In the Money	---In the Money	62In 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	45Out of the Money	Filter Table By Strike Price of$113.00	ALBIn the Money	---In the Money	---In the Money	$13.77In the Money	$0.00In the Money	---In the Money	19In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$114.00	ALBIn the Money	---In the Money	---In the Money	$19.28In the Money	$0.00In the Money	---In the Money	55In the Money
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	176Out of the Money	Filter Table By Strike Price of$115.00	ALBIn the Money	---In the Money	---In the Money	$20.24In the Money	$0.00In the Money	---In the Money	10In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$116.00	ALBIn the Money	---In the Money	---In the Money	$22.18In 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	30Out of the Money	Filter Table By Strike Price of$117.00	ALBIn the Money	---In the Money	---In the Money	$22.45In the Money	$0.00In the Money	---In the Money	26In 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	82Out of the Money	Filter Table By Strike Price of$118.00	ALBIn the Money	---In the Money	---In the Money	$22.85In the Money	$0.00In the Money	---In the Money	19In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$119.00	ALBIn the Money	---In the Money	---In the Money	$22.30In the Money	$0.00In the Money	---In the Money	4In 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	81Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	---In the Money	---In the Money	$24.90In the Money	$0.00In the Money	---In the Money	52In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$121.00	ALBIn the Money	---In the Money	---In the Money	$20.35In 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	18Out of the Money	Filter Table By Strike Price of$122.00	ALBIn the Money	---In the Money	---In the Money	$18.80In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$123.00	ALBIn the Money	---In the Money	---In the Money	$15.50In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$124.00	ALBIn the Money	---In the Money	---In the Money	$9.45In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$125.00	ALBIn the Money	---In the Money	---In the Money	$23.11In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$126.00	ALBIn the Money	---In the Money	---In the Money	$13.71In 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	54Out of the Money	Filter Table By Strike Price of$127.00	ALBIn the Money	---In the Money	---In the Money	$32.40In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$128.00	ALBIn the Money	---In the Money	---In the Money	$27.97In the Money	$0.00In the Money	---In the Money	3In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$129.00	ALBIn the Money	---In the Money	---In the Money	$9.85In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$130.00	ALBIn the Money	---In the Money	---In the Money	$22.47In 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	7Out of the Money	Filter Table By Strike Price of$131.00	ALBIn the Money	---In the Money	---In the Money	$17.15In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$132.00	ALBIn the Money	---In the Money	---In the Money	$8.50In 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	33Out of the Money	Filter Table By Strike Price of$133.00	ALBIn the Money	---In the Money	---In the Money	$7.35In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$134.00	ALBIn the Money	---In the Money	---In the Money	$38.85In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	606Out of the Money	Filter Table By Strike Price of$135.00	ALBIn the Money	---In the Money	---In the Money	$39.80In the Money	$0.00In the Money	---In the Money	10In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$136.00	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	17Out 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	380Out of the Money	Filter Table By Strike Price of$138.00	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	231Out 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$140.00	ALBIn the Money	---In the Money	---In the Money	$44.81In 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$141.00	ALBIn the Money	---In the Money	---In the Money	$45.74In the Money	$0.00In the Money	---In the Money	10In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out 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	$0.29Out 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	---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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	239Out 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$145.00	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	37Out of the Money	Filter Table By Strike Price of$150.00	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	58Out of the Money	Filter Table By Strike Price of$155.00	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	$0.10Out 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	---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	46Out of the Money	Filter Table By Strike Price of$165.00	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	13Out of the Money	Filter Table By Strike Price of$170.00	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	134Out of the Money	Filter Table By Strike Price of$175.00	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 28, 2024)

Put Options (expires Friday June 28, 2024)