Stocks Options

LAST PRICE
92.7700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
95.2600/ 5
Ask / Lots
95.3500/ 3
Open / Previous Close
0.0000 / 92.7700
Day Range
---
52 Week Range
Low 92.2900
High 247.4400
Volume
31,174
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 52.136

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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	7Out 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	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ALBIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$85.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$1.21Out of the Money	$0.00Out of the Money	---Out of the Money	63Out 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	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$2.52Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$2.31Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ALBIn the Money	---In the Money	---In the Money	$8.23In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$90.00	ALBNear the Money	---Near the Money	---Near the Money	$3.20Near the Money	$0.00Near the Money	---Near the Money	193Near 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	ALBNear the Money	---Near the Money	---Near the Money	$3.42Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
ALBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.54Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	51Underlying issue's last price	Filter Table By Strike Price of$92.00Underlying issue's last price	ALBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	12Underlying issue's last price
ALBNear the Money	---Near the Money	---Near the Money	$4.87Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$93.00	ALBIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	2In the Money
ALBNear the Money	---Near the Money	---Near the Money	$5.51Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$94.00	ALBIn the Money	---In the Money	---In the Money	$4.87In the Money	$0.00In the Money	---In the Money	1In the Money
ALBNear the Money	---Near the Money	---Near the Money	$4.05Near the Money	$0.00Near the Money	---Near the Money	77Near the Money	Filter Table By Strike Price of$95.00	ALBIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	88In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$3.74Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$96.00	ALBIn the Money	---In the Money	---In the Money	$6.24In the Money	$0.00In the Money	---In the Money	6In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$97.00	ALBIn the Money	---In the Money	---In the Money	$5.85In the Money	$0.00In the Money	---In the Money	27In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$3.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$98.00	ALBIn the Money	---In the Money	---In the Money	$7.13In the Money	$0.00In the Money	---In the Money	38In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$3.31Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$99.00	ALBIn the Money	---In the Money	---In the Money	$6.69In the Money	$0.00In the Money	---In the Money	4In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$100.00	ALBIn the Money	---In the Money	---In the Money	$6.73In the Money	$0.00In the Money	---In the Money	135In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$3.51Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$101.00	ALBIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	11In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$102.00	ALBIn the Money	---In the Money	---In the Money	$6.35In the Money	$0.00In the Money	---In the Money	16In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$103.00	ALBIn the Money	---In the Money	---In the Money	$11.09In the Money	$0.00In the Money	---In the Money	6In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$104.00	ALBIn the Money	---In the Money	---In the Money	$7.69In the Money	$0.00In the Money	---In the Money	9In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.28Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	---In the Money	---In the Money	$10.73In the Money	$0.00In the Money	---In the Money	48In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$106.00	ALBIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$6.75Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$107.00	ALBIn the Money	---In the Money	---In the Money	$13.05In the Money	$0.00In the Money	---In the Money	16In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$108.00	ALBIn the Money	---In the Money	---In the Money	$14.76In the Money	$0.00In the Money	---In the Money	53In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$5.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$109.00	ALBIn the Money	---In the Money	---In the Money	$15.27In the Money	$0.00In the Money	---In the Money	7In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	---In the Money	---In the Money	$14.48In the Money	$0.00In the Money	---In the Money	54In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$111.00	ALBIn the Money	---In the Money	---In the Money	$17.75In the Money	$0.00In the Money	---In the Money	10In 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	34Out of the Money	Filter Table By Strike Price of$112.00	ALBIn the Money	---In the Money	---In the Money	$16.77In the Money	$0.00In the Money	---In the Money	24In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$113.00	ALBIn the Money	---In the Money	---In the Money	$16.37In 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	$20.67In the Money	$0.00In the Money	---In the Money	59In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$115.00	ALBIn the Money	---In the Money	---In the Money	$22.25In the Money	$0.00In the Money	---In the Money	8In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	33Out 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	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$117.00	ALBIn the Money	---In the Money	---In the Money	$20.67In the Money	$0.00In the Money	---In the Money	41In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	37Out 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	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	19Out 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	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	140Out 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	$0.31Out 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	$0.75Out 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	$0.28Out 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	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$3.25Out 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	38Out 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	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	18Out 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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)