Stocks Options

LAST PRICE
98.3500
TODAY'S CHANGE (%)
Trending Down-1.7400 (-1.7384%)

Bid / Lots
98.3600/ 1
Ask / Lots
98.7500/ 1
Open / Previous Close
98.7800 / 100.0900
Day Range
Low 97.1100
High 100.3400
52 Week Range
Low 92.2900
High 247.4400
Volume
2,229,817
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 52.631

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	$31.70In the Money	$35.60In the Money	$31.06In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$65.00	ALBOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ALBIn the Money	$26.85In 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	$0.00Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ALBIn the Money	$21.65In the Money	$25.05In 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	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ALBIn the Money	$18.20In the Money	$20.35In the Money	$15.63In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$80.00	ALBOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	208Out of the Money	462Out of the Money
ALBIn the Money	$13.35In the Money	$14.50In the Money	$15.50In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$85.00	ALBOut of the Money	$0.11Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$0.07Out of the Money	17Out of the Money	933Out 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$86.00	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
ALBIn the Money	$11.10In the Money	$12.45In 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	$0.26Out of the Money	$0.30Out of the Money	$0.37Out of the Money	$-0.20Out of the Money	11Out of the Money	45Out of the Money
ALBIn the Money	$9.80In the Money	$11.60In the Money	$8.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$88.00	ALBOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.48Out of the Money	$0.19Out of the Money	6Out of the Money	59Out of the Money
ALBIn the Money	$9.45In the Money	$10.10In the Money	$9.75In the Money	$9.75In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$89.00	ALBOut of the Money	$0.45Out of the Money	$0.52Out of the Money	$0.55Out of the Money	$-0.12Out of the Money	15Out of the Money	36Out of the Money
ALBIn the Money	$8.55In the Money	$10.55In the Money	$11.76In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$90.00	ALBOut of the Money	$0.57Out of the Money	$0.64Out of the Money	$0.60Out of the Money	$0.13Out of the Money	91Out of the Money	973Out of the Money
ALBIn the Money	$7.40In the Money	$9.45In the Money	$7.75In the Money	$0.85In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$91.00	ALBOut of the Money	$0.73Out of the Money	$0.80Out of the Money	$0.75Out of the Money	$-0.05Out of the Money	3Out of the Money	42Out of the Money
ALBIn the Money	$6.80In the Money	$8.65In the Money	$9.71In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$92.00	ALBOut of the Money	$0.92Out of the Money	$0.96Out of the Money	$0.96Out of the Money	$0.21Out of the Money	14Out of the Money	65Out of the Money
ALBIn the Money	$6.60In the Money	$6.90In the Money	$5.55In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$93.00	ALBOut of the Money	$1.15Out of the Money	$1.25Out of the Money	$1.35Out of the Money	$0.43Out of the Money	19Out of the Money	162Out of the Money
ALBIn the Money	$5.90In the Money	$6.20In the Money	$5.63In the Money	$-2.87In the Money	3In the Money	124In the Money	Filter Table By Strike Price of$94.00	ALBOut of the Money	$1.40Out of the Money	$1.59Out of the Money	$1.57Out of the Money	$0.46Out of the Money	23Out of the Money	179Out of the Money
ALBIn the Money	$5.25In the Money	$5.45In the Money	$4.92In the Money	$-2.35In the Money	15In the Money	1,928In the Money	Filter Table By Strike Price of$95.00	ALBOut of the Money	$1.72Out of the Money	$1.85Out of the Money	$1.94Out of the Money	$0.44Out of the Money	76Out of the Money	976Out of the Money
ALBIn the Money	$4.60In the Money	$5.80In the Money	$4.30In the Money	$-2.40In the Money	12In the Money	129In the Money	Filter Table By Strike Price of$96.00	ALBNear the Money	$2.10Near the Money	$2.31Near the Money	$2.31Near the Money	$0.73Near the Money	30Near the Money	225Near the Money
ALBIn the Money	$4.05In the Money	$4.20In the Money	$3.80In the Money	$-2.27In the Money	3In the Money	106In the Money	Filter Table By Strike Price of$97.00	ALBNear the Money	$2.52Near the Money	$2.64Near the Money	$2.78Near the Money	$0.66Near the Money	29Near the Money	78Near the Money
ALBUnderlying issue's last price	$3.50Underlying issue's last price	$3.70Underlying issue's last price	$3.64Underlying issue's last price	$-1.75Underlying issue's last price	140Underlying issue's last price	101Underlying issue's last price	Filter Table By Strike Price of$98.00Underlying issue's last price	ALBUnderlying issue's last price	$2.98Underlying issue's last price	$3.15Underlying issue's last price	$3.55Underlying issue's last price	$1.14Underlying issue's last price	43Underlying issue's last price	47Underlying issue's last price
ALBNear the Money	$3.05Near the Money	$3.20Near the Money	$2.96Near the Money	$-1.49Near the Money	38Near the Money	140Near the Money	Filter Table By Strike Price of$99.00	ALBIn the Money	$3.50In the Money	$3.65In the Money	$3.72In the Money	$0.92In the Money	436In the Money	132In the Money
ALBNear the Money	$2.61Near the Money	$2.78Near the Money	$2.75Near the Money	$-1.33Near the Money	135Near the Money	1,342Near the Money	Filter Table By Strike Price of$100.00	ALBIn the Money	$4.05In the Money	$4.25In the Money	$4.59In the Money	$1.16In the Money	7In the Money	738In the Money
ALBNear the Money	$2.22Near the Money	$2.43Near the Money	$2.20Near the Money	$-1.45Near the Money	4Near the Money	72Near the Money	Filter Table By Strike Price of$101.00	ALBIn the Money	$4.65In the Money	$5.00In the Money	$5.10In the Money	$1.53In the Money	1In the Money	97In the Money
ALBOut of the Money	$1.89Out of the Money	$2.04Out of the Money	$1.83Out of the Money	$-1.52Out of the Money	252Out of the Money	115Out of the Money	Filter Table By Strike Price of$102.00	ALBIn the Money	$5.30In the Money	$5.60In the Money	$4.43In the Money	$0.00In the Money	---In the Money	39In the Money
ALBOut of the Money	$1.60Out of the Money	$1.77Out of the Money	$1.52Out of the Money	$-1.40Out of the Money	2Out of the Money	59Out of the Money	Filter Table By Strike Price of$103.00	ALBIn the Money	$6.00In the Money	$6.30In the Money	$6.35In the Money	$1.25In the Money	403In the Money	32In the Money
ALBOut of the Money	$1.35Out of the Money	$1.67Out of the Money	$1.21Out of the Money	$-1.34Out of the Money	8Out of the Money	183Out of the Money	Filter Table By Strike Price of$104.00	ALBIn the Money	$6.70In the Money	$7.15In the Money	$7.15In the Money	$1.70In the Money	3In the Money	7In the Money
ALBOut of the Money	$1.12Out of the Money	$1.34Out of the Money	$1.15Out of the Money	$-0.88Out of the Money	95Out of the Money	1,130Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	$6.85In the Money	$7.85In the Money	$8.43In the Money	$2.19In the Money	23In the Money	831In the Money
ALBOut of the Money	$0.96Out of the Money	$1.08Out of the Money	$1.00Out of the Money	$-1.00Out of the Money	32Out of the Money	696Out of the Money	Filter Table By Strike Price of$106.00	ALBIn the Money	$8.35In the Money	$8.70In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	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$108.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	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	$0.49Out of the Money	$0.57Out of the Money	$0.56Out of the Money	$-0.44Out of the Money	198Out of the Money	2,024Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	$11.85In the Money	$12.80In the Money	$11.83In the Money	$1.64In the Money	20In the Money	1,256In the Money
ALBOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$-0.22Out of the Money	100Out of the Money	2,196Out of the Money	Filter Table By Strike Price of$115.00	ALBIn the Money	$16.35In the Money	$17.20In the Money	$17.58In the Money	$1.68In the Money	10In the Money	585In the Money
ALBOut of the Money	$0.07Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.11Out of the Money	18Out of the Money	773Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	$20.05In the Money	$23.75In the Money	$22.30In the Money	$2.85In the Money	5In the Money	228In the Money
ALBOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	3Out of the Money	529Out of the Money	Filter Table By Strike Price of$125.00	ALBIn the Money	$24.70In the Money	$28.50In the Money	$26.99In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.15Out of the Money	6Out of the Money	758Out of the Money	Filter Table By Strike Price of$130.00	ALBIn the Money	$29.55In the Money	$33.45In the Money	$35.70In the Money	$0.00In the Money	---In the Money	3In the Money
ALBOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	3Out of the Money	453Out of the Money	Filter Table By Strike Price of$135.00	ALBIn the Money	$34.80In the Money	$38.50In the Money	$40.00In the Money	$0.00In the Money	---In the Money	4In the Money
ALBOut of the Money	$0.03Out of the Money	$0.23Out of the Money	$0.06Out of the Money	$0.01Out of the Money	15Out of the Money	228Out of the Money	Filter Table By Strike Price of$140.00	ALBIn the Money	$39.85In the Money	$43.50In the Money	$24.58In 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	$0.06Out of the Money	$0.02Out of the Money	1Out of the Money	98Out of the Money	Filter Table By Strike Price of$145.00	ALBIn the Money	$44.60In the Money	$48.45In the Money	$22.61In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	16Out of the Money	100Out of the Money	Filter Table By Strike Price of$150.00	ALBIn the Money	$49.65In the Money	$53.50In the Money	$49.05In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$155.00	ALBIn the Money	$54.60In the Money	$58.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$160.00	ALBIn the Money	$59.60In the Money	$63.50In 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	$0.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$165.00	ALBIn the Money	$64.60In the Money	$68.50In 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	$0.07Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	6Out of the Money	7Out of the Money	Filter Table By Strike Price of$170.00	ALBIn the Money	$69.60In the Money	$73.50In 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	$0.01Out 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$175.00	ALBIn the Money	$74.60In the Money	$78.50In 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	$0.83Out 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	$79.65In the Money	$83.50In 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	$0.05Out 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$185.00	ALBIn the Money	$84.60In the Money	$88.40In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	21Out of the Money	Filter Table By Strike Price of$190.00	ALBIn the Money	$89.60In the Money	$93.50In 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 19, 2024)

Put Options (expires Friday July 19, 2024)