Stocks Options

LAST PRICE
100.0900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
100.1100/ 1
Ask / Lots
100.5000/ 2
Open / Previous Close
0.0000 / 100.0900
Day Range
---
52 Week Range
Low 92.2900
High 247.4400
Volume
710
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 52.715

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

Call Options (expires Friday July 26, 2024)
Put Options (expires Friday July 26, 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$70.00	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	---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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	9Out 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ALBIn the Money	---In the Money	---In the Money	$13.50In 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	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	71Out 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$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	---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	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	9Out 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	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	12Out 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$89.00	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	9Out of the Money
ALBIn the Money	---In the Money	---In the Money	$11.88In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$90.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money
ALBIn the Money	---In the Money	---In the Money	$8.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$91.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$1.79Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ALBIn the Money	---In the Money	---In the Money	$7.30In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$92.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$1.28Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
ALBIn the Money	---In the Money	---In the Money	$9.78In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$93.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$2.54Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ALBIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$94.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$2.71Out 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	$8.00In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$95.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$2.13Out 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	$7.50In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$96.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ALBIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$97.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$2.56Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ALBIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$98.00	ALBNear the Money	---Near the Money	---Near the Money	$2.66Near the Money	$0.00Near the Money	---Near the Money	40Near the Money
ALBIn the Money	---In the Money	---In the Money	$5.75In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$99.00	ALBNear the Money	---Near the Money	---Near the Money	$5.79Near the Money	$0.00Near the Money	---Near the Money	6Near the Money
ALBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.73Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	81Underlying 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	$4.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	126Underlying issue's last price
ALBNear the Money	---Near the Money	---Near the Money	$4.68Near the Money	$0.00Near the Money	---Near the Money	13Near the Money	Filter Table By Strike Price of$101.00	ALBIn the Money	---In the Money	---In the Money	$4.35In the Money	$0.00In the Money	---In the Money	12In the Money
ALBNear the Money	---Near the Money	---Near the Money	$4.40Near the Money	$0.00Near the Money	---Near the Money	9Near the Money	Filter Table By Strike Price of$102.00	ALBIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	16In the Money
ALBNear the Money	---Near the Money	---Near the Money	$3.66Near the Money	$0.00Near the Money	---Near the Money	68Near the Money	Filter Table By Strike Price of$103.00	ALBIn the Money	---In the Money	---In the Money	$5.57In the Money	$0.00In the Money	---In the Money	15In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$104.00	ALBIn the Money	---In the Money	---In the Money	$8.21In the Money	$0.00In the Money	---In the Money	14In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$2.94Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	---In the Money	---In the Money	$9.37In the Money	$0.00In the Money	---In the Money	46In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$2.79Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money	Filter Table By Strike Price of$106.00	ALBIn the Money	---In the Money	---In the Money	$7.83In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.48Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$107.00	ALBIn the Money	---In the Money	---In the Money	$9.70In the Money	$0.00In the Money	---In the Money	16In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$108.00	ALBIn the Money	---In the Money	---In the Money	$11.00In the Money	$0.00In the Money	---In the Money	54In the Money
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	7Out of the Money	Filter Table By Strike Price of$109.00	ALBIn the Money	---In the Money	---In the Money	$10.30In the Money	$0.00In the Money	---In the Money	6In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	---In the Money	---In the Money	$14.50In the Money	$0.00In the Money	---In the Money	54In the Money
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	18Out of the Money	Filter Table By Strike Price of$111.00	ALBIn the Money	---In the Money	---In the Money	$17.05In the Money	$0.00In the Money	---In the Money	9In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$112.00	ALBIn the Money	---In the Money	---In the Money	$14.29In the Money	$0.00In the Money	---In the Money	23In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$113.00	ALBIn the Money	---In the Money	---In the Money	$18.84In the Money	$0.00In the Money	---In the Money	3In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$114.00	ALBIn the Money	---In the Money	---In the Money	$15.95In the Money	$0.00In the Money	---In the Money	59In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$115.00	ALBIn the Money	---In the Money	---In the Money	$14.90In the Money	$0.00In the Money	---In the Money	9In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$116.00	ALBIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	7In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$117.00	ALBIn the Money	---In the Money	---In the Money	$23.05In the Money	$0.00In the Money	---In the Money	40In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$118.00	ALBIn the Money	---In the Money	---In the Money	$22.50In the Money	$0.00In the Money	---In the Money	22In 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	20Out of the Money	Filter Table By Strike Price of$119.00	ALBIn the Money	---In the Money	---In the Money	$24.78In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	---In the Money	---In the Money	$24.90In the Money	$0.00In the Money	---In the Money	35In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$121.00	ALBIn the Money	---In the Money	---In the Money	$18.21In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$122.00	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	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$123.00	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	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$124.00	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	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$125.00	ALBIn the Money	---In the Money	---In the Money	$25.17In 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$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	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$127.00	ALBIn the Money	---In the Money	---In the Money	$14.17In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$128.00	ALBIn the Money	---In the Money	---In the Money	$24.57In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.20Out 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$130.00	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	$0.50Out 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$135.00	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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	9Out 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	6Out 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	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	8Out 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	$0.00Out 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	---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 26, 2024)

Put Options (expires Friday July 26, 2024)