Stocks Options

LAST PRICE
118.3100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
118.6800/ 1
Ask / Lots
119.1700/ 2
Open / Previous Close
0.0000 / 118.3100
Day Range
---
52 Week Range
Low 106.6900
High 247.4400
Volume
2,935
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 51.890

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	$42.65In the Money	$45.65In 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	$10.00Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ALBIn the Money	$29.10In the Money	$49.10In 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	$0.01Out of the Money	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALBIn the Money	$24.10In the Money	$44.10In 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	$10.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALBIn the Money	$19.15In the Money	$39.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	ALBOut of the Money	$0.00Out of the Money	$10.00Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ALBIn the Money	$14.25In the Money	$34.25In 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	$0.00Out of the Money	$1.43Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ALBIn the Money	$16.95In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	ALBOut of the Money	$0.08Out of the Money	$0.83Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
ALBIn the Money	$4.90In the Money	$24.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	ALBOut of the Money	$0.47Out of the Money	$1.22Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
ALBIn the Money	$0.75In 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$110.00	ALBOut of the Money	$1.38Out of the Money	$2.13Out of the Money	$1.99Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
ALBIn the Money	$2.40In the Money	$20.00In the Money	$6.95In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$115.00	ALBOut of the Money	$0.00Out of the Money	$20.00Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	646Out of the Money
ALBIn the Money	$0.00In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	ALBNear the Money	$0.35Near the Money	$20.00Near the Money	$2.94Near the Money	$0.00Near the Money	---Near the Money	30Near the Money
ALBIn the Money	$1.65In the Money	$20.00In the Money	$6.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$117.00	ALBNear the Money	$0.55Near the Money	$20.00Near the Money	$4.55Near the Money	$0.00Near the Money	---Near the Money	94Near the Money
ALBUnderlying issue's last price	$0.00Underlying issue's last price	$20.00Underlying issue's last price	$5.73Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$118.00Underlying issue's last price	ALBUnderlying issue's last price	$0.00Underlying issue's last price	$20.00Underlying issue's last price	$4.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	16Underlying issue's last price
ALBNear the Money	$0.00Near the Money	$20.00Near the Money	$5.00Near the Money	$0.00Near the Money	---Near the Money	21Near the Money	Filter Table By Strike Price of$119.00	ALBIn the Money	$0.00In the Money	$20.00In the Money	$5.11In the Money	$0.00In the Money	---In the Money	26In the Money
ALBNear the Money	$0.80Near the Money	$20.00Near the Money	$4.45Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	$0.00In the Money	$20.00In the Money	$6.00In the Money	$0.00In the Money	---In the Money	94In the Money
ALBNear the Money	$0.00Near the Money	$20.00Near the Money	$5.40Near the Money	$0.00Near the Money	---Near the Money	25Near the Money	Filter Table By Strike Price of$121.00	ALBIn the Money	$0.00In the Money	$20.00In the Money	$6.65In the Money	$0.00In the Money	---In the Money	11In the Money
ALBOut of the Money	$0.40Out of the Money	$20.00Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$122.00	ALBIn the Money	$0.00In the Money	$20.00In the Money	$5.60In the Money	$0.00In the Money	---In the Money	18In the Money
ALBOut of the Money	$0.00Out of the Money	$20.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$123.00	ALBIn the Money	$0.00In the Money	$20.00In the Money	$7.90In the Money	$0.00In the Money	---In the Money	26In the Money
ALBOut of the Money	$0.00Out of the Money	$20.00Out of the Money	$4.25Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$124.00	ALBIn the Money	$0.00In the Money	$20.00In the Money	$6.62In the Money	$0.00In the Money	---In the Money	12In the Money
ALBOut of the Money	$0.00Out of the Money	$20.00Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$125.00	ALBIn the Money	$3.80In the Money	$20.00In the Money	$8.86In the Money	$0.00In the Money	---In the Money	22In the Money
ALBOut of the Money	$2.05Out of the Money	$3.00Out of the Money	$3.75Out 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	$0.00In the Money	$20.00In the Money	$8.08In the Money	$0.00In the Money	---In the Money	14In the Money
ALBOut of the Money	$0.00Out of the Money	$20.00Out of the Money	$2.38Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$127.00	ALBIn the Money	$0.25In the Money	---In the Money	$8.25In the Money	$0.00In the Money	---In the Money	16In the Money
ALBOut of the Money	$1.65Out of the Money	$2.40Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$128.00	ALBIn the Money	$1.05In the Money	$21.05In the Money	$8.08In the Money	$0.00In the Money	---In the Money	13In the Money
ALBOut of the Money	$1.43Out of the Money	$2.18Out of the Money	$2.19Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$129.00	ALBIn the Money	$1.80In the Money	---In the Money	$9.85In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	$1.23Out of the Money	$1.98Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$130.00	ALBIn the Money	$2.60In the Money	$22.60In the Money	$12.50In the Money	$0.00In the Money	---In the Money	31In the Money
ALBOut of the Money	$0.00Out of the Money	$5.00Out of the Money	$3.13Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$131.00	ALBIn the Money	$3.45In the Money	$23.45In the Money	$7.21In the Money	$0.00In the Money	---In the Money	7In the Money
ALBOut of the Money	$0.88Out of the Money	$1.63Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$132.00	ALBIn the Money	$4.30In the Money	$24.30In the Money	$8.50In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	$0.74Out of the Money	$1.49Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$133.00	ALBIn the Money	$5.15In the Money	---In 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	$20.00Out of the Money	$1.28Out 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	$6.05In the Money	---In the Money	$13.70In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	$0.00Out of the Money	$20.00Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	626Out of the Money	Filter Table By Strike Price of$135.00	ALBIn the Money	$6.90In the Money	---In the Money	$15.75In the Money	$0.00In the Money	---In the Money	45In the Money
ALBOut of the Money	$0.39Out of the Money	$1.14Out of the Money	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$136.00	ALBIn the Money	$7.80In the Money	$27.80In 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	$10.00Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$137.00	ALBIn the Money	$8.75In the Money	$28.75In 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	$10.00Out of the Money	$1.21Out of the Money	$0.00Out of the Money	---Out of the Money	592Out of the Money	Filter Table By Strike Price of$138.00	ALBIn the Money	$9.65In the Money	$29.65In 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	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	555Out of the Money	Filter Table By Strike Price of$139.00	ALBIn the Money	$10.60In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.12Out of the Money	$0.87Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$140.00	ALBIn the Money	$11.55In the Money	$31.55In 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	$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	$12.50In the Money	---In 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	$10.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$142.00	ALBIn the Money	$13.45In the Money	$33.45In 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	$10.00Out of the Money	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$143.00	ALBIn the Money	$14.40In the Money	---In 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	$10.00Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	539Out of the Money	Filter Table By Strike Price of$144.00	ALBIn the Money	$15.40In the Money	$35.40In 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	$0.76Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$145.00	ALBIn the Money	$16.35In the Money	$36.35In 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	$10.00Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$150.00	ALBIn the Money	$21.25In the Money	---In 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	$0.75Out 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	$26.20In the Money	$46.20In 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	$10.00Out of the Money	$0.98Out 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	$31.20In the Money	---In 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	$0.75Out of the Money	$0.75Out 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	$36.20In the Money	$56.20In 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	$0.75Out 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	$41.20In the Money	$61.20In 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)