Stocks Options

LAST PRICE
92.0900
TODAY'S CHANGE (%)
Trending Down-1.7200 (-1.8335%)

Bid / Lots
91.5000/ 6
Ask / Lots
91.8500/ 1
Open / Previous Close
92.7400 / 93.8100
Day Range
Low 90.0200
High 92.9250
52 Week Range
Low 90.0200
High 237.5500
Volume
2,235,708
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 53.705

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ALBIn the Money	$27.85In the Money	$30.65In the Money	$31.06In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$65.00	ALBOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	ALBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.39Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	ALBOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	520Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	ALBOut of the Money	---Out of the Money	$0.34Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	ALBOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	ALBOut of the Money	---Out of the Money	$0.21Out of the Money	$0.09Out of the Money	$0.07Out of the Money	100Out of the Money	---Out of the Money
ALBIn the Money	$16.50In the Money	$19.75In the Money	$17.99In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$80.00	ALBOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.07Out of the Money	9Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	ALBOut of the Money	---Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	ALBOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	602Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	ALBOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.04Out of the Money	3Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	ALBOut of the Money	$0.02Out of the Money	$0.22Out of the Money	$0.13Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money
ALBIn the Money	$8.40In the Money	$10.85In the Money	$11.71In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$85.00	ALBOut of the Money	---Out of the Money	$0.90Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	202Out of the Money	---Out of the Money
ALBIn the Money	$11.15In the Money	$12.30In the Money	$10.00In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$86.00	ALBOut of the Money	---Out of the Money	$2.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	11Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	ALBOut of the Money	---Out of the Money	$0.34Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	13Out of the Money	---Out of the Money
ALBIn the Money	$3.10In the Money	$4.40In the Money	$3.55In the Money	$-5.63In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$88.00	ALBOut of the Money	---Out of the Money	$0.44Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	21Out of the Money	---Out of the Money
ALBIn the Money	$1.78In the Money	$3.45In the Money	$2.50In the Money	$-5.70In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$89.00	ALBOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	70Out of the Money	---Out of the Money
ALBIn the Money	$1.50In the Money	$2.29In the Money	$2.10In the Money	$-3.50In the Money	97In the Money	---In the Money	Filter Table By Strike Price of$90.00	ALBNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.18Near the Money	76Near the Money	---Near the Money
ALBIn the Money	$0.63In the Money	$1.33In the Money	$1.15In the Money	$-3.42In the Money	114In the Money	---In the Money	Filter Table By Strike Price of$91.00	ALBNear the Money	---Near the Money	$0.15Near the Money	$0.01Near the Money	$-0.34Near the Money	173Near the Money	---Near the Money
ALBUnderlying issue's last price	$0.10Underlying issue's last price	$0.22Underlying issue's last price	$0.13Underlying issue's last price	$-3.52Underlying issue's last price	374Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$92.00Underlying issue's last price	ALBUnderlying issue's last price	$0.04Underlying issue's last price	$0.12Underlying issue's last price	$0.10Underlying issue's last price	$-0.31Underlying issue's last price	696Underlying issue's last price	---Underlying issue's last price
ALBNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-1.72Near the Money	175Near the Money	---Near the Money	Filter Table By Strike Price of$93.00	ALBIn the Money	$0.64In the Money	$1.35In the Money	$1.00In the Money	$0.32In the Money	110In the Money	---In the Money
ALBNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-1.02Near the Money	106Near the Money	---Near the Money	Filter Table By Strike Price of$94.00	ALBIn the Money	$1.41In the Money	$2.65In the Money	$2.13In the Money	$0.97In the Money	36In the Money	---In the Money
ALBNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.68Near the Money	84Near the Money	---Near the Money	Filter Table By Strike Price of$95.00	ALBIn the Money	$2.41In the Money	$3.75In the Money	$3.55In the Money	$1.70In the Money	132In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$-0.38Out of the Money	36Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	ALBIn the Money	$2.24In the Money	$5.95In the Money	$4.05In the Money	$1.47In the Money	44In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.25Out of the Money	32Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	ALBIn the Money	$3.75In the Money	$6.15In the Money	$5.20In the Money	$1.65In the Money	11In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	71Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	ALBIn the Money	$5.35In the Money	$7.90In the Money	$5.67In the Money	$1.52In the Money	2In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	97Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	ALBIn the Money	$6.55In the Money	$8.90In the Money	$7.67In the Money	$4.50In the Money	16In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	156Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	ALBIn the Money	$7.10In the Money	$9.90In the Money	$8.00In the Money	$2.00In the Money	187In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	876Out of the Money	---Out of the Money	Filter Table By Strike Price of$101.00	ALBIn the Money	$7.35In the Money	$10.95In the Money	$9.60In the Money	$5.18In the Money	2In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	64Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	ALBIn the Money	$6.45In the Money	$8.00In the Money	$7.27In the Money	$0.31In the Money	22In 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	46Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	ALBIn the Money	$5.75In the Money	$5.95In the Money	$6.25In the Money	$0.00In the Money	1In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	45Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	ALBIn the Money	$10.40In the Money	$14.00In the Money	$11.62In the Money	$4.05In the Money	4In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	41Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	$12.05In the Money	$14.15In the Money	$13.00In the Money	$1.90In the Money	39In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$106.00	ALBIn the Money	$12.15In the Money	$16.00In the Money	$14.76In the Money	$6.28In the Money	2In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.42Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	ALBIn the Money	$10.00In the Money	$13.15In the Money	$12.65In the Money	$0.00In the Money	1In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.82Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$108.00	ALBIn the Money	$15.60In the Money	$18.55In the Money	$16.77In the Money	$0.00In the Money	11In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	ALBIn the Money	$9.85In the Money	$12.00In the Money	$9.00In the Money	$0.00In the Money	1In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	$16.40In the Money	$19.30In the Money	$18.00In the Money	$1.55In the Money	30In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$111.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$112.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$113.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$114.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.01Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	ALBIn the Money	$19.75In the Money	$22.60In the Money	$20.10In the Money	$-1.30In the Money	87In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	$25.30In the Money	$27.40In the Money	$26.50In the Money	$2.20In the Money	25In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	ALBIn the Money	$23.05In the Money	$26.55In the Money	$26.99In the Money	$0.00In the Money	2In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	ALBIn the Money	$34.25In the Money	$37.20In the Money	$36.80In the Money	$0.00In the Money	4In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	ALBIn the Money	$39.25In the Money	$43.15In the Money	$41.95In the Money	$5.58In the Money	9In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	ALBIn the Money	$21.60In the Money	$24.80In the Money	$24.58In the Money	$0.00In the Money	4In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	ALBIn the Money	$22.15In the Money	$23.20In the Money	$22.61In the Money	$0.00In the Money	1In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	ALBIn the Money	$48.90In the Money	$52.20In the Money	$49.05In the Money	$0.00In the Money	12In 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	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	---In 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	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	---In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.81Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	60Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	---In 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 19, 2024)

Put Options (expires Friday July 19, 2024)