Stocks Options

LAST PRICE
81.6500
TODAY'S CHANGE (%)
Trending Down-0.1800 (-0.2200%)

Bid / Lots
80.9900/ 1
Ask / Lots
82.6000/ 1
Open / Previous Close
82.2700 / 81.8300
Day Range
Low 80.0000
High 82.6086
52 Week Range
Low 79.0000
High 203.6200
Volume
2,165,826
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 54.189

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

Call Options (expires Friday August 09, 2024)
Put Options (expires Friday August 09, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ALBIn the Money	$20.70In the Money	$23.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	ALBOut of the Money	---Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	625Out of the Money
ALBIn the Money	$15.75In the Money	$18.55In the Money	$20.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$65.00	ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	17Out of the Money
ALBIn the Money	$14.80In the Money	$16.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	ALBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	31Out of the Money	2Out of the Money
ALBIn the Money	$13.80In the Money	$16.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	6Out of the Money	1Out of the Money
ALBIn the Money	$12.75In the Money	$14.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
ALBIn the Money	$11.70In the Money	$14.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	ALBOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ALBIn the Money	$10.70In the Money	$12.50In the Money	$14.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$70.00	ALBOut of the Money	---Out of the Money	$0.23Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
ALBIn the Money	$9.85In the Money	$12.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	ALBOut of the Money	---Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ALBIn the Money	$8.65In the Money	$11.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	ALBOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	55Out of the Money
ALBIn the Money	$7.80In the Money	$10.55In the Money	$10.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$73.00	ALBOut of the Money	---Out of the Money	$0.07Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ALBIn the Money	$6.70In the Money	$9.55In the Money	$6.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$74.00	ALBOut of the Money	---Out of the Money	$0.63Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ALBIn the Money	$5.70In the Money	$8.30In the Money	$6.12In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$75.00	ALBOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	32Out of the Money	356Out of the Money
ALBIn the Money	$4.25In the Money	$7.45In the Money	$5.65In the Money	$1.00In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$76.00	ALBOut of the Money	---Out of the Money	$0.23Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	1Out of the Money	102Out of the Money
ALBIn the Money	$3.05In the Money	$6.30In the Money	$3.15In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$77.00	ALBOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.45Out of the Money	2Out of the Money	47Out of the Money
ALBIn the Money	$2.60In the Money	$4.75In the Money	$3.50In the Money	$1.19In the Money	8In the Money	25In the Money	Filter Table By Strike Price of$78.00	ALBOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	7Out of the Money	208Out of the Money
ALBIn the Money	$1.30In the Money	$3.75In the Money	$2.00In the Money	$-1.08In the Money	1In the Money	67In the Money	Filter Table By Strike Price of$79.00	ALBNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.25Near the Money	30Near the Money	117Near the Money
ALBIn the Money	$0.27In the Money	$3.30In the Money	$1.67In the Money	$-1.53In the Money	10In the Money	51In the Money	Filter Table By Strike Price of$80.00	ALBNear the Money	---Near the Money	$0.02Near the Money	$0.05Near the Money	$-0.30Near the Money	41Near the Money	344Near the Money
ALBUnderlying issue's last price	$0.07Underlying issue's last price	$0.74Underlying issue's last price	$0.47Underlying issue's last price	$-1.35Underlying issue's last price	176Underlying issue's last price	171Underlying issue's last price	Filter Table By Strike Price of$81.00Underlying issue's last price	ALBUnderlying issue's last price	---Underlying issue's last price	$0.23Underlying issue's last price	$0.03Underlying issue's last price	$-0.71Underlying issue's last price	139Underlying issue's last price	173Underlying issue's last price
ALBNear the Money	---Near the Money	$0.06Near the Money	$0.02Near the Money	$-1.54Near the Money	190Near the Money	126Near the Money	Filter Table By Strike Price of$82.00	ALBIn the Money	---In the Money	$1.32In the Money	$0.45In the Money	$-0.62In the Money	92In the Money	235In the Money
ALBNear the Money	---Near the Money	$0.14Near the Money	$0.02Near the Money	$-0.87Near the Money	70Near the Money	289Near the Money	Filter Table By Strike Price of$83.00	ALBIn the Money	$0.53In the Money	$2.83In the Money	$1.40In the Money	$0.25In the Money	32In the Money	227In the Money
ALBNear the Money	---Near the Money	$0.20Near the Money	$0.11Near the Money	$-0.25Near the Money	58Near the Money	278Near the Money	Filter Table By Strike Price of$84.00	ALBIn the Money	$0.31In the Money	$3.85In the Money	$2.91In the Money	$-0.14In the Money	27In the Money	105In the Money
ALBOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	36Out of the Money	266Out of the Money	Filter Table By Strike Price of$85.00	ALBIn the Money	$2.31In the Money	$4.50In the Money	$3.55In the Money	$0.25In the Money	59In the Money	182In the Money
ALBOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	9Out of the Money	142Out of the Money	Filter Table By Strike Price of$86.00	ALBIn the Money	$3.30In the Money	$6.20In the Money	$4.50In the Money	$0.40In the Money	5In the Money	116In the Money
ALBOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	6Out of the Money	234Out of the Money	Filter Table By Strike Price of$87.00	ALBIn the Money	$4.80In the Money	$7.40In the Money	$5.64In the Money	$0.24In the Money	82In the Money	143In the Money
ALBOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	10Out of the Money	167Out of the Money	Filter Table By Strike Price of$88.00	ALBIn the Money	$4.95In the Money	$8.35In the Money	$6.50In the Money	$-0.20In the Money	28In the Money	79In the Money
ALBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	16Out of the Money	155Out of the Money	Filter Table By Strike Price of$89.00	ALBIn the Money	$6.25In the Money	$9.30In the Money	$7.83In the Money	$-0.02In the Money	3In the Money	40In the Money
ALBOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	45Out of the Money	1,236Out of the Money	Filter Table By Strike Price of$90.00	ALBIn the Money	$7.25In the Money	$9.80In the Money	$8.65In the Money	$1.65In the Money	21In the Money	223In the Money
ALBOut of the Money	---Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$0.04Out of the Money	7Out of the Money	227Out of the Money	Filter Table By Strike Price of$91.00	ALBIn the Money	$8.25In the Money	$11.40In the Money	$9.32In the Money	$-0.43In the Money	3In the Money	84In the Money
ALBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,637Out of the Money	Filter Table By Strike Price of$92.00	ALBIn the Money	$8.55In the Money	$12.35In the Money	$10.97In the Money	$0.32In the Money	2In the Money	137In the Money
ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	4Out of the Money	191Out of the Money	Filter Table By Strike Price of$93.00	ALBIn the Money	$9.55In the Money	$13.30In the Money	$11.03In the Money	$0.00In the Money	---In the Money	56In the Money
ALBOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	64Out of the Money	246Out of the Money	Filter Table By Strike Price of$94.00	ALBIn the Money	$11.45In the Money	$13.70In the Money	$13.45In the Money	$0.00In the Money	---In the Money	22In 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	18Out of the Money	752Out of the Money	Filter Table By Strike Price of$95.00	ALBIn the Money	$12.30In the Money	$14.60In the Money	$14.97In the Money	$-0.14In the Money	1In the Money	15In the Money
ALBOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.22Out of the Money	6Out of the Money	205Out of the Money	Filter Table By Strike Price of$96.00	ALBIn the Money	$12.55In the Money	$16.40In the Money	$12.87In the Money	$0.00In the Money	---In the Money	8In the Money
ALBOut of the Money	---Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$97.00	ALBIn the Money	$13.60In the Money	$16.60In the Money	$14.33In the Money	$0.00In the Money	---In the Money	5In the Money
ALBOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$98.00	ALBIn the Money	$14.75In the Money	$18.40In the Money	$14.18In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	549Out of the Money	Filter Table By Strike Price of$99.00	ALBIn the Money	$15.55In the Money	$19.40In the Money	$15.50In the Money	$0.00In the Money	---In the Money	5In the Money
ALBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	23Out of the Money	362Out of the Money	Filter Table By Strike Price of$100.00	ALBIn the Money	$16.75In the Money	$20.40In the Money	$19.50In the Money	$0.00In the Money	---In the Money	4In the Money
ALBOut of the Money	---Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$101.00	ALBIn the Money	$17.55In the Money	$20.60In the Money	$7.00In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$102.00	ALBIn the Money	$18.55In the Money	$21.80In the Money	$15.15In the Money	$0.00In the Money	---In the Money	3In the Money
ALBOut of the Money	---Out of the Money	$1.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$103.00	ALBIn the Money	$19.65In the Money	$23.40In the Money	$22.12In the Money	$12.08In the Money	2In the Money	5In the Money
ALBOut of the Money	---Out of the Money	$0.33Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$104.00	ALBIn the Money	$20.55In the Money	$23.60In the Money	$14.33In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	296Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	$21.55In the Money	$25.40In the Money	$23.30In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	$0.72Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$106.00	ALBIn the Money	$22.70In the Money	$26.40In the Money	$16.50In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.70Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$107.00	ALBIn the Money	$23.65In the Money	$27.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.48Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$108.00	ALBIn the Money	$24.70In the Money	$28.30In the Money	$14.55In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.43Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$109.00	ALBIn the Money	$25.65In the Money	$29.30In the Money	$12.57In the Money	$0.00In 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	$0.00Out of the Money	2Out of the Money	68Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	$27.40In the Money	$30.30In the Money	$27.18In the Money	$0.00In the Money	---In the Money	5In the Money
ALBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$111.00	ALBIn the Money	$27.70In the Money	$31.30In the Money	$29.35In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	$0.39Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$112.00	ALBIn the Money	$28.65In the Money	$32.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$113.00	ALBIn the Money	$29.65In the Money	$33.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.23Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$114.00	ALBIn the Money	$30.75In the Money	$34.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$115.00	ALBIn the Money	$31.65In the Money	$35.40In the Money	$21.37In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	$36.60In the Money	$40.30In the Money	$27.15In the Money	$0.00In 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	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$125.00	ALBIn the Money	$41.65In the Money	$45.30In the Money	---In the Money	$0.00In 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	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$130.00	ALBIn the Money	$46.75In the Money	$50.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$135.00	ALBIn the Money	$51.70In the Money	$55.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$140.00	ALBIn the Money	$56.70In the Money	$60.30In the Money	---In the Money	$0.00In 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	16Out of the Money	60Out of the Money	Filter Table By Strike Price of$145.00	ALBIn the Money	$61.70In the Money	$65.30In the Money	---In 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 August 09, 2024)

Put Options (expires Friday August 09, 2024)