Stocks Options

LAST PRICE
86.5800
TODAY'S CHANGE (%)
Trending Down-3.8800 (-4.2892%)

Bid / Lots
86.7000/ 1
Ask / Lots
86.9500/ 2
Open / Previous Close
90.6200 / 90.4600
Day Range
Low 86.4500
High 90.8400
52 Week Range
Low 71.9700
High 177.5200
Volume
2,170,517
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 58.827

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ALBIn the Money	$30.35In the Money	$33.60In the Money	$29.86In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	ALBOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
ALBIn the Money	$25.45In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	ALBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,076Out of the Money
ALBIn the Money	$24.90In the Money	$26.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	ALBOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALBIn the Money	$23.30In the Money	$26.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	ALBOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ALBIn the Money	$22.45In the Money	$24.00In the Money	$24.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$63.00	ALBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	13Out of the Money
ALBIn the Money	$21.85In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	ALBOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ALBIn the Money	$20.25In the Money	$22.20In the Money	$13.79In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	ALBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
ALBIn the Money	$19.25In the Money	$22.10In 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	$0.04Out of the Money	$0.01Out of the Money	$-0.75Out of the Money	10Out of the Money	4Out of the Money
ALBIn the Money	$18.35In 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$67.00	ALBOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ALBIn the Money	$17.25In the Money	$19.45In 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	$0.21Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	1Out of the Money	4Out of the Money
ALBIn the Money	$17.05In the Money	$19.00In the Money	$19.05In the Money	$0.40In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$69.00	ALBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.17Out of the Money	92Out of the Money	13Out of the Money
ALBIn the Money	$15.40In the Money	$18.10In the Money	$20.20In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$70.00	ALBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	104Out of the Money	251Out of the Money
ALBIn the Money	$15.35In the Money	$16.15In the Money	$20.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$71.00	ALBOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	84Out of the Money
ALBIn the Money	$13.65In the Money	$15.05In the Money	$12.43In 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	$0.22Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	12Out of the Money	5Out of the Money
ALBIn the Money	$12.40In the Money	$14.50In the Money	$6.10In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$73.00	ALBOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	12Out of the Money	40Out of the Money
ALBIn the Money	$11.45In the Money	$13.00In the Money	$13.65In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$74.00	ALBOut of the Money	$0.01Out of the Money	$0.34Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
ALBIn the Money	$10.80In the Money	$12.50In the Money	$14.18In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$75.00	ALBOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.03Out of the Money	7Out of the Money	222Out of the Money
ALBIn the Money	$9.50In the Money	$11.95In the Money	$14.55In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$76.00	ALBOut of the Money	$0.02Out of the Money	$0.26Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ALBIn the Money	$8.45In the Money	$10.00In the Money	$11.25In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$77.00	ALBOut of the Money	$0.02Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	1Out of the Money	66Out of the Money
ALBIn the Money	$7.75In the Money	$9.05In the Money	$10.00In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$78.00	ALBOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.04Out of the Money	6Out of the Money	108Out of the Money
ALBIn the Money	$6.85In the Money	$9.20In the Money	$3.15In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$79.00	ALBOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
ALBIn the Money	$5.95In the Money	$8.00In the Money	$8.85In the Money	$-4.84In the Money	13In the Money	126In the Money	Filter Table By Strike Price of$80.00	ALBOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.07Out of the Money	28Out of the Money	154Out of the Money
ALBIn the Money	$4.60In the Money	$6.05In the Money	$6.62In the Money	$-4.50In the Money	1In the Money	33In the Money	Filter Table By Strike Price of$81.00	ALBOut of the Money	$0.13Out of the Money	$0.37Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	4Out of the Money	74Out of the Money
ALBIn the Money	$3.80In the Money	$5.15In the Money	$10.18In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$82.00	ALBOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$0.16Out of the Money	8Out of the Money	104Out of the Money
ALBIn the Money	$2.82In the Money	$5.10In the Money	$5.82In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$83.00	ALBOut of the Money	$0.32Out of the Money	$0.48Out of the Money	$0.34Out of the Money	$0.24Out of the Money	52Out of the Money	113Out of the Money
ALBIn the Money	$3.05In the Money	$4.25In the Money	$4.23In the Money	$-2.89In the Money	7In the Money	99In the Money	Filter Table By Strike Price of$84.00	ALBNear the Money	$0.50Near the Money	$0.71Near the Money	$0.55Near the Money	$0.40Near the Money	134Near the Money	128Near the Money
ALBIn the Money	$2.36In the Money	$2.64In the Money	$2.61In the Money	$-6.99In the Money	1In the Money	113In the Money	Filter Table By Strike Price of$85.00	ALBNear the Money	$0.75Near the Money	$0.86Near the Money	$0.78Near the Money	$0.62Near the Money	151Near the Money	1,485Near the Money
ALBUnderlying issue's last price	$1.75Underlying issue's last price	$1.90Underlying issue's last price	$2.30Underlying issue's last price	$-3.05Underlying issue's last price	8Underlying issue's last price	177Underlying issue's last price	Filter Table By Strike Price of$86.00Underlying issue's last price	ALBUnderlying issue's last price	$1.13Underlying issue's last price	$1.22Underlying issue's last price	$1.12Underlying issue's last price	$0.81Underlying issue's last price	47Underlying issue's last price	216Underlying issue's last price
ALBNear the Money	$1.28Near the Money	$1.37Near the Money	$1.30Near the Money	$-3.50Near the Money	37Near the Money	134Near the Money	Filter Table By Strike Price of$87.00	ALBIn the Money	$1.61In the Money	$1.77In the Money	$1.76In the Money	$1.30In the Money	74In the Money	344In the Money
ALBNear the Money	$0.85Near the Money	$0.96Near the Money	$0.95Near the Money	$-2.85Near the Money	107Near the Money	151Near the Money	Filter Table By Strike Price of$88.00	ALBIn the Money	$2.21In the Money	$2.47In the Money	$2.10In the Money	$1.38In the Money	38In the Money	1,171In the Money
ALBNear the Money	$0.48Near the Money	$0.85Near the Money	$0.48Near the Money	$-2.44Near the Money	93Near the Money	229Near the Money	Filter Table By Strike Price of$89.00	ALBIn the Money	$2.79In the Money	$3.40In the Money	$2.47In the Money	$1.54In the Money	21In the Money	42In the Money
ALBOut of the Money	$0.28Out of the Money	$0.54Out of the Money	$0.38Out of the Money	$-2.11Out of the Money	296Out of the Money	895Out of the Money	Filter Table By Strike Price of$90.00	ALBIn the Money	$3.60In the Money	$4.55In the Money	$3.15In the Money	$1.73In the Money	15In the Money	122In the Money
ALBOut of the Money	$0.06Out of the Money	$0.33Out of the Money	$0.26Out of the Money	$-1.54Out of the Money	16Out of the Money	189Out of the Money	Filter Table By Strike Price of$91.00	ALBIn the Money	$4.25In the Money	$4.95In the Money	$3.25In the Money	$1.59In the Money	3In the Money	74In the Money
ALBOut of the Money	$0.16Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.92Out of the Money	116Out of the Money	264Out of the Money	Filter Table By Strike Price of$92.00	ALBIn the Money	$5.35In the Money	$6.60In the Money	$4.10In the Money	$1.98In the Money	21In the Money	66In the Money
ALBOut of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.91Out of the Money	75Out of the Money	279Out of the Money	Filter Table By Strike Price of$93.00	ALBIn the Money	$6.20In the Money	$7.65In the Money	$4.53In the Money	$1.75In the Money	44In the Money	54In the Money
ALBOut of the Money	$0.06Out of the Money	$0.21Out of the Money	$0.08Out of the Money	$-0.64Out of the Money	23Out of the Money	162Out of the Money	Filter Table By Strike Price of$94.00	ALBIn the Money	$6.90In the Money	$8.50In the Money	$7.39In the Money	$4.24In the Money	6In the Money	56In the Money
ALBOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.38Out of the Money	97Out of the Money	689Out of the Money	Filter Table By Strike Price of$95.00	ALBIn the Money	$7.30In the Money	$9.05In the Money	$4.32In the Money	$0.00In the Money	---In the Money	15In the Money
ALBOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.28Out of the Money	10Out of the Money	309Out of the Money	Filter Table By Strike Price of$96.00	ALBIn the Money	$9.00In the Money	$10.65In the Money	$7.89In the Money	$0.78In the Money	1In the Money	1In the Money
ALBOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.23Out of the Money	61Out of the Money	585Out of the Money	Filter Table By Strike Price of$97.00	ALBIn the Money	$8.95In the Money	$11.80In the Money	$20.15In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$-0.17Out of the Money	51Out of the Money	222Out of the Money	Filter Table By Strike Price of$98.00	ALBIn the Money	$9.90In the Money	$12.65In the Money	$8.60In the Money	$0.00In the Money	---In the Money	4In the Money
ALBOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	14Out of the Money	369Out of the Money	Filter Table By Strike Price of$99.00	ALBIn the Money	$12.00In the Money	$13.05In the Money	$10.40In the Money	$-5.55In the Money	1In the Money	1In the Money
ALBOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	7Out of the Money	355Out of the Money	Filter Table By Strike Price of$100.00	ALBIn the Money	$13.05In the Money	$14.75In the Money	$6.35In the Money	$0.00In the Money	---In the Money	21In the Money
ALBOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	17Out of the Money	72Out of the Money	Filter Table By Strike Price of$101.00	ALBIn the Money	$13.65In the Money	$14.85In 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	$0.04Out of the Money	$0.04Out of the Money	$-0.13Out of the Money	1Out of the Money	43Out of the Money	Filter Table By Strike Price of$102.00	ALBIn the Money	$14.85In the Money	$17.00In the Money	$12.75In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	5Out of the Money	63Out of the Money	Filter Table By Strike Price of$103.00	ALBIn the Money	$15.85In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$104.00	ALBIn the Money	$16.30In the Money	$18.75In 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	$0.02Out of the Money	$-0.02Out of the Money	19Out of the Money	272Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	$17.70In the Money	$19.80In the Money	$29.01In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$106.00	ALBIn the Money	$19.05In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.23Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$107.00	ALBIn the Money	$20.00In the Money	$21.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.07Out of the Money	10Out of the Money	14Out of the Money	Filter Table By Strike Price of$108.00	ALBIn the Money	$21.00In the Money	$22.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.04Out 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$109.00	ALBIn the Money	$21.80In the Money	$24.40In the Money	$19.85In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	114Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	$22.20In the Money	$24.75In the Money	$22.20In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	3Out of the Money	12Out of the Money	Filter Table By Strike Price of$111.00	ALBIn the Money	$23.10In the Money	$25.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$112.00	ALBIn the Money	$24.45In the Money	$26.15In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$113.00	ALBIn the Money	$25.45In the Money	$26.90In 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	$0.01Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$114.00	ALBIn the Money	$26.75In the Money	$27.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$115.00	ALBIn the Money	$26.75In the Money	$29.75In the Money	$28.65In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money	Filter Table By Strike Price of$116.00	ALBIn the Money	$28.40In the Money	$30.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.22Out 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$117.00	ALBIn the Money	$29.95In the Money	$31.75In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$118.00	ALBIn the Money	$30.00In the Money	$31.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$119.00	ALBIn the Money	$31.00In the Money	$33.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	$32.70In the Money	$34.75In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)