Stocks Options

LAST PRICE
100.2800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
98.3600/ 1
Ask / Lots
99.1900/ 1
Open / Previous Close
0.0000 / 100.2800
Day Range
---
52 Week Range
Low 92.2900
High 247.4400
Volume
5,387
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 52.698

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	11Out 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	47Out 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$85.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	108Out 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	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	17Out 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$88.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$1.44Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
ALBIn the Money	---In the Money	---In the Money	$9.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ALBIn the Money	---In the Money	---In the Money	$5.26In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$90.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	106Out 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$91.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ALBIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$92.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ALBIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$93.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$1.31Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
ALBIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$94.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ALBIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$95.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
ALBIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$96.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ALBIn the Money	---In the Money	---In the Money	$4.18In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$97.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$2.43Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
ALBIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$98.00	ALBNear the Money	---Near the Money	---Near the Money	$2.50Near the Money	$0.00Near the Money	---Near the Money	59Near the Money
ALBIn the Money	---In the Money	---In the Money	$4.09In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$99.00	ALBNear the Money	---Near the Money	---Near the Money	$2.90Near the Money	$0.00Near the Money	---Near the Money	61Near the Money
ALBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.02Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	190Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	ALBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	94Underlying issue's last price
ALBNear the Money	---Near the Money	---Near the Money	$2.96Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$101.00	ALBIn the Money	---In the Money	---In the Money	$4.55In the Money	$0.00In the Money	---In the Money	7In the Money
ALBNear the Money	---Near the Money	---Near the Money	$2.62Near the Money	$0.00Near the Money	---Near the Money	27Near the Money	Filter Table By Strike Price of$102.00	ALBIn the Money	---In the Money	---In the Money	$5.93In the Money	$0.00In the Money	---In the Money	77In the Money
ALBNear the Money	---Near the Money	---Near the Money	$2.60Near the Money	$0.00Near the Money	---Near the Money	71Near the Money	Filter Table By Strike Price of$103.00	ALBIn the Money	---In the Money	---In the Money	$5.42In the Money	$0.00In the Money	---In the Money	25In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.97Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$104.00	ALBIn the Money	---In the Money	---In the Money	$11.41In the Money	$0.00In the Money	---In the Money	42In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.72Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	---In the Money	---In the Money	$12.32In the Money	$0.00In the Money	---In the Money	4,499In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.53Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$106.00	ALBIn the Money	---In the Money	---In the Money	$13.35In the Money	$0.00In the Money	---In the Money	10In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$107.00	ALBIn the Money	---In the Money	---In the Money	$14.37In the Money	$0.00In the Money	---In the Money	36In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$108.00	ALBIn the Money	---In the Money	---In the Money	$15.23In the Money	$0.00In the Money	---In the Money	30In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$109.00	ALBIn the Money	---In the Money	---In the Money	$14.63In the Money	$0.00In the Money	---In the Money	5In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	---In the Money	---In the Money	$14.28In the Money	$0.00In the Money	---In the Money	92In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$111.00	ALBIn the Money	---In the Money	---In the Money	$18.00In the Money	$0.00In the Money	---In the Money	4In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$112.00	ALBIn the Money	---In the Money	---In the Money	$16.30In the Money	$0.00In the Money	---In the Money	20In 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	5Out of the Money	Filter Table By Strike Price of$113.00	ALBIn the Money	---In the Money	---In the Money	$20.00In the Money	$0.00In the Money	---In the Money	8In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$114.00	ALBIn the Money	---In the Money	---In the Money	$6.21In the Money	$0.00In the Money	---In the Money	5In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$115.00	ALBIn the Money	---In the Money	---In the Money	$22.10In the Money	$0.00In the Money	---In the Money	11In 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	11Out of the Money	Filter Table By Strike Price of$116.00	ALBIn the Money	---In the Money	---In the Money	$21.40In the Money	$0.00In the Money	---In the Money	9In the Money
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	35Out of the Money	Filter Table By Strike Price of$117.00	ALBIn the Money	---In the Money	---In the Money	$23.30In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$118.00	ALBIn the Money	---In the Money	---In the Money	$20.04In the Money	$0.00In the Money	---In the Money	12In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.47Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$119.00	ALBIn the Money	---In the Money	---In the Money	$19.00In the Money	$0.00In the Money	---In the Money	3In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	---In the Money	---In the Money	$25.94In the Money	$0.00In the Money	---In the Money	8In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$121.00	ALBIn the Money	---In the Money	---In the Money	$8.16In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$122.00	ALBIn the Money	---In the Money	---In the Money	$28.13In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$123.00	ALBIn the Money	---In the Money	---In the Money	$24.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$124.00	ALBIn the Money	---In the Money	---In the Money	$21.45In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$125.00	ALBIn the Money	---In the Money	---In the Money	$29.77In 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	11Out of the Money	Filter Table By Strike Price of$126.00	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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$127.00	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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$128.00	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	2Out of the Money	Filter Table By Strike Price of$129.00	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	$0.30Out 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	$22.23In the Money	$0.00In the Money	---In the Money	5In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$131.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$132.00	ALBIn the Money	---In the Money	---In the Money	$18.30In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$133.00	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	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$134.00	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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$135.00	ALBIn the Money	---In the Money	---In the Money	$27.72In 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	2Out 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$140.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	12Out 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
ALBOut of the Money	---Out of the Money	---Out 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$180.00	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 July 12, 2024)

Put Options (expires Friday July 12, 2024)