Stocks Options

LAST PRICE
95.7200
TODAY'S CHANGE (%)
Trending Up0.5500 (0.5779%)

Bid / Lots
95.6800/ 2
Ask / Lots
95.7900/ 2
Open / Previous Close
97.2000 / 95.1700
Day Range
Low 94.8200
High 98.2500
52 Week Range
Low 71.9700
High 177.5200
Volume
1,624,383
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 59.679

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ALBIn the Money	$39.85In the Money	$42.50In the Money	$29.86In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	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	117Out of the Money
ALBIn the Money	$35.25In the Money	$36.45In the Money	$0.00In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,076Out of the Money
ALBIn the Money	$33.80In the Money	$35.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	ALBOut of the Money	---Out of the Money	$1.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALBIn the Money	$33.00In the Money	$34.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	ALBOut of the Money	---Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ALBIn the Money	$31.85In the Money	$33.55In the Money	$24.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$63.00	ALBOut of the Money	---Out of the Money	$1.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ALBIn the Money	$30.90In the Money	$32.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	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	36Out of the Money
ALBIn the Money	$30.35In the Money	$31.50In the Money	$13.79In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	ALBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
ALBIn the Money	$29.35In the Money	$30.45In the Money	$0.00In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ALBIn the Money	$27.95In the Money	$29.50In the Money	$0.00In 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	$1.47Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ALBIn the Money	$27.30In the Money	$28.45In the Money	$0.00In 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	$1.85Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ALBIn the Money	$25.90In the Money	$27.45In the Money	$19.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$69.00	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	96Out of the Money
ALBIn the Money	$24.90In the Money	$26.40In the Money	$20.20In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$70.00	ALBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	355Out of the Money
ALBIn the Money	$24.65In the Money	$26.30In the Money	$20.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$71.00	ALBOut of the Money	---Out of the Money	$1.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
ALBIn the Money	$23.55In the Money	$24.35In the Money	$12.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$72.00	ALBOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ALBIn the Money	$22.55In the Money	$23.30In the Money	$22.70In the Money	$16.60In the Money	5In the Money	25In the Money	Filter Table By Strike Price of$73.00	ALBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ALBIn the Money	$21.05In the Money	$22.20In the Money	$13.65In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$74.00	ALBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
ALBIn the Money	$20.50In the Money	$21.25In the Money	$14.18In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$75.00	ALBOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
ALBIn the Money	$18.95In the Money	$20.25In the Money	$21.62In the Money	$3.47In the Money	1In the Money	41In the Money	Filter Table By Strike Price of$76.00	ALBOut of the Money	---Out of the Money	$0.27Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ALBIn the Money	$17.85In the Money	$19.25In the Money	$11.25In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$77.00	ALBOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	12Out of the Money	66Out of the Money
ALBIn the Money	$16.95In the Money	$18.25In the Money	$18.59In the Money	$1.79In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$78.00	ALBOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	102Out of the Money
ALBIn the Money	$16.60In the Money	$17.20In the Money	$3.15In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$79.00	ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	86Out of the Money
ALBIn the Money	$14.90In the Money	$16.30In the Money	$17.19In the Money	$8.34In the Money	5In the Money	122In the Money	Filter Table By Strike Price of$80.00	ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	41Out of the Money	155Out of the Money
ALBIn the Money	$14.55In the Money	$15.35In the Money	$12.43In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$81.00	ALBOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	3Out of the Money	78Out of the Money
ALBIn the Money	$13.60In the Money	$14.20In the Money	$10.18In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$82.00	ALBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
ALBIn the Money	$12.60In the Money	$13.30In the Money	$5.82In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$83.00	ALBOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	13Out of the Money	121Out of the Money
ALBIn the Money	$11.60In the Money	$12.40In the Money	$12.00In the Money	$1.52In the Money	1In the Money	96In the Money	Filter Table By Strike Price of$84.00	ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	228Out of the Money
ALBIn the Money	$9.45In the Money	$11.10In the Money	$12.05In the Money	$2.00In the Money	11In the Money	110In the Money	Filter Table By Strike Price of$85.00	ALBOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.01Out of the Money	13Out of the Money	1,547Out of the Money
ALBIn the Money	$9.00In the Money	$10.15In the Money	$10.68In the Money	$1.18In the Money	2In the Money	177In the Money	Filter Table By Strike Price of$86.00	ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	13Out of the Money	224Out of the Money
ALBIn the Money	$8.50In the Money	$9.30In the Money	$9.91In the Money	$1.95In the Money	13In the Money	143In the Money	Filter Table By Strike Price of$87.00	ALBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	21Out of the Money	375Out of the Money
ALBIn the Money	$6.95In the Money	$8.10In the Money	$8.57In the Money	$1.93In the Money	19In the Money	132In the Money	Filter Table By Strike Price of$88.00	ALBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	28Out of the Money	1,170Out of the Money
ALBIn the Money	$6.55In the Money	$7.15In the Money	$6.97In the Money	$1.27In the Money	35In the Money	253In the Money	Filter Table By Strike Price of$89.00	ALBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	23Out of the Money	119Out of the Money
ALBIn the Money	$5.65In the Money	$6.20In the Money	$5.90In the Money	$0.58In the Money	23In the Money	1,044In the Money	Filter Table By Strike Price of$90.00	ALBOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	4Out of the Money	203Out of the Money
ALBIn the Money	$3.85In the Money	$5.25In the Money	$5.35In the Money	$1.09In the Money	14In the Money	177In the Money	Filter Table By Strike Price of$91.00	ALBOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$-0.09Out of the Money	11Out of the Money	111Out of the Money
ALBIn the Money	$3.20In the Money	$4.15In the Money	$3.85In the Money	$-0.30In the Money	52In the Money	298In the Money	Filter Table By Strike Price of$92.00	ALBOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.28Out of the Money	32Out of the Money	111Out of the Money
ALBIn the Money	$2.28In the Money	$3.20In the Money	$3.05In the Money	$1.27In the Money	52In the Money	266In the Money	Filter Table By Strike Price of$93.00	ALBNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.50Near the Money	42Near the Money	70Near the Money
ALBIn the Money	$0.98In the Money	$2.18In the Money	$2.00In the Money	$0.06In the Money	81In the Money	179In the Money	Filter Table By Strike Price of$94.00	ALBNear the Money	$0.01Near the Money	$0.15Near the Money	$0.06Near the Money	$-0.71Near the Money	121Near the Money	105Near the Money
ALBUnderlying issue's last price	$0.60Underlying issue's last price	$1.17Underlying issue's last price	$1.04Underlying issue's last price	$-0.42Underlying issue's last price	359Underlying issue's last price	674Underlying issue's last price	Filter Table By Strike Price of$95.00Underlying issue's last price	ALBUnderlying issue's last price	$0.08Underlying issue's last price	$0.20Underlying issue's last price	$0.08Underlying issue's last price	$-1.09Underlying issue's last price	216Underlying issue's last price	19Underlying issue's last price
ALBNear the Money	$0.19Near the Money	$0.31Near the Money	$0.53Near the Money	$-0.54Near the Money	82Near the Money	313Near the Money	Filter Table By Strike Price of$96.00	ALBIn the Money	$0.43In the Money	$0.72In the Money	$0.48In the Money	$-1.29In the Money	2,043In the Money	2In the Money
ALBNear the Money	$0.03Near the Money	$0.14Near the Money	$0.18Near the Money	$-0.42Near the Money	797Near the Money	608Near the Money	Filter Table By Strike Price of$97.00	ALBIn the Money	$0.95In the Money	$1.79In the Money	$1.00In the Money	$-19.15In the Money	45In the Money	---In the Money
ALBNear the Money	$0.03Near the Money	$0.08Near the Money	$0.04Near the Money	$-0.42Near the Money	145Near the Money	245Near the Money	Filter Table By Strike Price of$98.00	ALBIn the Money	$1.41In the Money	$2.69In the Money	$1.55In the Money	$-3.22In the Money	14In the Money	3In the Money
ALBOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	202Out of the Money	370Out of the Money	Filter Table By Strike Price of$99.00	ALBIn the Money	$1.89In the Money	$4.55In the Money	$2.70In the Money	$-7.70In the Money	38In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.26Out of the Money	69Out of the Money	400Out of the Money	Filter Table By Strike Price of$100.00	ALBIn the Money	$2.79In the Money	$5.40In the Money	$6.81In the Money	$0.00In the Money	---In the Money	19In the Money
ALBOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.16Out of the Money	36Out of the Money	74Out of the Money	Filter Table By Strike Price of$101.00	ALBIn the Money	$4.80In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	3Out of the Money	52Out of the Money	Filter Table By Strike Price of$102.00	ALBIn the Money	$5.50In the Money	$6.65In the Money	$5.00In the Money	$-1.78In the Money	1In the Money	3In the Money
ALBOut of the Money	---Out of the Money	$0.76Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$103.00	ALBIn the Money	$6.50In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.34Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	74Out of the Money	67Out of the Money	Filter Table By Strike Price of$104.00	ALBIn the Money	$7.40In the Money	$9.55In the Money	$9.30In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	6Out of the Money	273Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	$8.55In the Money	$9.55In the Money	$29.01In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.94Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$106.00	ALBIn the Money	$9.40In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.74Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$107.00	ALBIn the Money	$10.35In the Money	$11.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.69Out of the Money	$0.16Out of the Money	$0.03Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$108.00	ALBIn the Money	$11.40In the Money	$12.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.21Out 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$109.00	ALBIn the Money	$12.30In the Money	$13.55In the Money	$11.85In the Money	$-8.00In the Money	1In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	$13.30In the Money	$14.75In the Money	$22.20In the Money	$0.00In the Money	---In 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	10Out of the Money	15Out of the Money	Filter Table By Strike Price of$111.00	ALBIn the Money	$13.80In the Money	$15.55In the Money	$0.00In the Money	$0.00In the Money	---In 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	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$112.00	ALBIn the Money	$15.35In the Money	$17.80In the Money	$16.30In the Money	$-0.95In the Money	8In the Money	1In the Money
ALBOut of the Money	---Out of the Money	$0.22Out 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$113.00	ALBIn the Money	$16.25In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In 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	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$114.00	ALBIn the Money	$17.20In the Money	$18.60In the Money	$0.00In 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	20Out of the Money	59Out of the Money	Filter Table By Strike Price of$115.00	ALBIn the Money	$17.30In the Money	$19.60In the Money	$19.75In the Money	$-8.90In the Money	4In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	219Out of the Money	Filter Table By Strike Price of$116.00	ALBIn the Money	$18.85In the Money	$20.55In the Money	$0.00In 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	$0.01Out of the Money	40Out of the Money	---Out of the Money	Filter Table By Strike Price of$117.00	ALBIn the Money	$20.05In the Money	$21.60In the Money	$0.00In 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	$-0.02Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$118.00	ALBIn the Money	$21.00In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	52Out of the Money	Filter Table By Strike Price of$119.00	ALBIn the Money	$22.00In the Money	$23.75In the Money	$0.00In 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	1Out of the Money	122Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	$22.90In the Money	$24.75In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)