Stocks Options

LAST PRICE
100.0250
TODAY'S CHANGE (%)
Trending Up5.7150 (6.0598%)

Bid / Lots
99.9700/ 2
Ask / Lots
100.0800/ 2
Open / Previous Close
99.2000 / 94.3100
Day Range
Low 98.4000
High 100.6499
52 Week Range
Low 71.9700
High 177.5200
Volume
1,904,406
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 59.187

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ALBIn the Money	$44.20In the Money	$45.50In the Money	$42.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	ALBOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALBIn the Money	$39.40In the Money	$40.75In the Money	$28.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$60.00	ALBOut of the Money	---Out of the Money	$2.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
ALBIn the Money	$34.05In the Money	$35.70In the Money	$24.40In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$65.00	ALBOut of the Money	---Out of the Money	$1.87Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ALBIn the Money	$33.05In the Money	$34.55In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ALBIn the Money	$31.85In the Money	$33.85In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ALBIn the Money	$31.35In the Money	$32.55In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ALBIn the Money	$30.60In the Money	$31.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	ALBOut of the Money	---Out of the Money	$2.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
ALBIn the Money	$29.60In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	ALBOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
ALBIn the Money	$28.60In the Money	$30.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	ALBOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money
ALBIn the Money	$27.30In the Money	$28.55In the Money	$23.25In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ALBIn the Money	$26.60In the Money	$28.40In the Money	$13.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$73.00	ALBOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ALBIn the Money	$25.70In the Money	$26.45In the Money	$21.80In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$74.00	ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ALBIn the Money	$24.05In the Money	$25.60In the Money	$24.73In the Money	$6.47In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$75.00	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	184Out of the Money
ALBIn the Money	$23.65In the Money	$24.40In the Money	$19.85In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$76.00	ALBOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money
ALBIn the Money	$22.45In the Money	$23.75In the Money	$22.85In the Money	$11.56In the Money	4In the Money	17In the Money	Filter Table By Strike Price of$77.00	ALBOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money
ALBIn the Money	$21.70In the Money	$22.55In the Money	$20.82In the Money	$11.47In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$78.00	ALBOut of the Money	---Out of the Money	$2.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
ALBIn the Money	$20.65In the Money	$21.75In the Money	$15.87In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$79.00	ALBOut of the Money	---Out of the Money	$1.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ALBIn the Money	$19.65In the Money	$20.50In the Money	$13.82In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$80.00	ALBOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
ALBIn the Money	$18.65In the Money	$19.50In the Money	$11.97In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$81.00	ALBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	9Out of the Money	170Out of the Money
ALBIn the Money	$17.75In the Money	$18.85In the Money	$11.85In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$82.00	ALBOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	8Out of the Money	26Out of the Money
ALBIn the Money	$16.65In the Money	$17.85In the Money	$15.97In the Money	$4.50In the Money	3In the Money	11In the Money	Filter Table By Strike Price of$83.00	ALBOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ALBIn the Money	$15.65In the Money	$16.60In the Money	$15.75In the Money	$6.88In the Money	3In the Money	59In the Money	Filter Table By Strike Price of$84.00	ALBOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
ALBIn the Money	$14.65In the Money	$15.95In the Money	$14.56In the Money	$6.66In the Money	10In the Money	151In the Money	Filter Table By Strike Price of$85.00	ALBOut of the Money	---Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	602Out of the Money
ALBIn the Money	$13.75In the Money	$14.30In the Money	$12.88In the Money	$6.34In the Money	3In the Money	189In the Money	Filter Table By Strike Price of$86.00	ALBOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	4Out of the Money	119Out of the Money
ALBIn the Money	$12.80In the Money	$13.90In the Money	$11.86In the Money	$4.47In the Money	4In the Money	32In the Money	Filter Table By Strike Price of$87.00	ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	73Out of the Money	99Out of the Money
ALBIn the Money	$11.70In the Money	$12.50In the Money	$5.38In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$88.00	ALBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	11Out of the Money	93Out of the Money
ALBIn the Money	$10.75In the Money	$11.70In the Money	$10.53In the Money	$6.38In the Money	7In the Money	76In the Money	Filter Table By Strike Price of$89.00	ALBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	2Out of the Money	129Out of the Money
ALBIn the Money	$9.90In the Money	$10.75In the Money	$9.43In the Money	$4.90In the Money	15In the Money	1,791In the Money	Filter Table By Strike Price of$90.00	ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	48Out of the Money	224Out of the Money
ALBIn the Money	$8.75In the Money	$9.40In the Money	$8.63In the Money	$6.40In the Money	4In the Money	49In the Money	Filter Table By Strike Price of$91.00	ALBOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.23Out of the Money	47Out of the Money	135Out of the Money
ALBIn the Money	$7.50In the Money	$8.75In the Money	$6.95In the Money	$4.75In the Money	7In the Money	224In the Money	Filter Table By Strike Price of$92.00	ALBOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.38Out of the Money	21Out of the Money	225Out of the Money
ALBIn the Money	$6.75In the Money	$7.30In the Money	$6.00In the Money	$3.96In the Money	29In the Money	181In the Money	Filter Table By Strike Price of$93.00	ALBOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.79Out of the Money	30Out of the Money	90Out of the Money
ALBIn the Money	$5.90In the Money	$6.75In the Money	$5.48In the Money	$3.95In the Money	31In the Money	228In the Money	Filter Table By Strike Price of$94.00	ALBOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-1.04Out of the Money	23Out of the Money	113Out of the Money
ALBIn the Money	$4.90In the Money	$5.35In the Money	$4.75In the Money	$3.65In the Money	147In the Money	352In the Money	Filter Table By Strike Price of$95.00	ALBOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-3.14Out of the Money	18Out of the Money	129Out of the Money
ALBIn the Money	$3.90In the Money	$4.35In the Money	$4.02In the Money	$3.27In the Money	50In the Money	247In the Money	Filter Table By Strike Price of$96.00	ALBOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$-3.05Out of the Money	31Out of the Money	101Out of the Money
ALBIn the Money	$2.82In the Money	$3.35In the Money	$3.15In the Money	$2.73In the Money	109In the Money	366In the Money	Filter Table By Strike Price of$97.00	ALBOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-4.98Out of the Money	7Out of the Money	23Out of the Money
ALBIn the Money	$1.90In the Money	$2.33In the Money	$2.10In the Money	$1.79In the Money	123In the Money	361In the Money	Filter Table By Strike Price of$98.00	ALBNear the Money	$0.08Near the Money	$0.11Near the Money	$0.13Near the Money	$-4.77Near the Money	47Near the Money	31Near the Money
ALBIn the Money	$1.13In the Money	$1.32In the Money	$0.90In the Money	$0.73In the Money	74In the Money	328In the Money	Filter Table By Strike Price of$99.00	ALBNear the Money	$0.17Near the Money	$0.25Near the Money	$0.25Near the Money	$-5.65Near the Money	218Near the Money	4Near the Money
ALBUnderlying issue's last price	$0.52Underlying issue's last price	$0.67Underlying issue's last price	$0.63Underlying issue's last price	$0.51Underlying issue's last price	1,151Underlying issue's last price	822Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	ALBUnderlying issue's last price	$0.50Underlying issue's last price	$0.63Underlying issue's last price	$0.60Underlying issue's last price	$-4.55Underlying issue's last price	113Underlying issue's last price	30Underlying issue's last price
ALBNear the Money	$0.24Near the Money	$0.30Near the Money	$0.28Near the Money	$0.18Near the Money	86Near the Money	223Near the Money	Filter Table By Strike Price of$101.00	ALBIn the Money	$1.14In the Money	$1.31In the Money	$1.30In the Money	$-7.00In the Money	26In the Money	47In the Money
ALBNear the Money	$0.11Near the Money	$0.31Near the Money	$0.16Near the Money	$0.07Near the Money	66Near the Money	493Near the Money	Filter Table By Strike Price of$102.00	ALBIn the Money	$1.90In the Money	$2.30In the Money	$2.30In the Money	$-6.15In the Money	1In the Money	2In the Money
ALBNear the Money	$0.03Near the Money	$0.17Near the Money	$0.11Near the Money	$0.04Near the Money	56Near the Money	122Near the Money	Filter Table By Strike Price of$103.00	ALBIn the Money	$2.72In the Money	$3.20In 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	$0.10Out of the Money	$0.07Out of the Money	$0.04Out of the Money	7Out of the Money	99Out of the Money	Filter Table By Strike Price of$104.00	ALBIn the Money	$3.30In the Money	$4.25In the Money	$9.05In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	511Out of the Money	658Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	$4.70In the Money	$5.35In 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	$0.09Out of the Money	$0.08Out of the Money	$0.05Out of the Money	5Out of the Money	60Out of the Money	Filter Table By Strike Price of$106.00	ALBIn the Money	$5.45In the Money	$6.35In the Money	$10.35In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.03Out of the Money	102Out of the Money	81Out of the Money	Filter Table By Strike Price of$107.00	ALBIn the Money	$6.25In the Money	$7.35In 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	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$108.00	ALBIn the Money	$7.65In the Money	$8.35In 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	$0.29Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	17Out of the Money	Filter Table By Strike Price of$109.00	ALBIn the Money	$8.65In the Money	$9.35In the Money	$15.56In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	6Out of the Money	123Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	$9.25In the Money	$10.30In the Money	$18.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.74Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$111.00	ALBIn the Money	$10.05In the Money	$12.10In the Money	$15.50In the Money	$0.00In the Money	---In the Money	5In the Money
ALBOut of the Money	$0.01Out of the Money	$0.39Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	4Out of the Money	24Out of the Money	Filter Table By Strike Price of$112.00	ALBIn the Money	$11.25In the Money	$13.90In 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	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$113.00	ALBIn the Money	$12.45In the Money	$14.65In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$114.00	ALBIn the Money	$13.25In the Money	$16.00In the Money	$24.90In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$115.00	ALBIn the Money	$14.35In the Money	$17.05In the Money	$15.05In the Money	$-9.55In the Money	1In the Money	1In the Money
ALBOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$116.00	ALBIn the Money	$15.40In the Money	$17.95In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	11Out of the Money	Filter Table By Strike Price of$117.00	ALBIn the Money	$16.35In the Money	$19.05In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$118.00	ALBIn the Money	$17.35In the Money	$20.05In the Money	$28.90In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$119.00	ALBIn the Money	$18.35In the Money	$21.05In 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	258Out of the Money	81Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	$19.35In the Money	$22.05In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)