Stocks Options

LAST PRICE
92.8700
TODAY'S CHANGE (%)
Trending Down-1.2000 (-1.2756%)

Bid / Lots
92.8700/ 3
Ask / Lots
92.9900/ 1
Open / Previous Close
92.0500 / 94.0700
Day Range
Low 91.9000
High 93.4600
52 Week Range
Low 71.9700
High 177.5200
Volume
613,022
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 59.344

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ALBIn the Money	$35.80In the Money	$39.10In the Money	$42.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	ALBOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALBIn the Money	$30.80In the Money	$34.10In the Money	$28.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$60.00	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	120Out of the Money
ALBIn the Money	$25.80In the Money	$29.05In the Money	$24.40In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$65.00	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	86Out of the Money
ALBIn the Money	$24.80In the Money	$28.00In 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	$0.43Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ALBIn the Money	$23.85In the Money	$27.10In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ALBIn the Money	$23.95In the Money	$25.65In 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	$0.43Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ALBIn the Money	$23.00In the Money	$24.70In the Money	$0.00In 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	$0.43Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
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	Filter Table By Strike Price of$70.00	ALBOut of the Money	---Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.05Out of the Money	2Out of the Money	132Out of the Money
ALBIn the Money	$21.00In the Money	$22.65In the Money	$0.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	251Out of the Money	39Out of the Money
ALBIn the Money	$20.00In the Money	$21.65In the Money	$23.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	36Out of the Money
ALBIn the Money	$19.00In the Money	$20.65In the Money	$13.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$73.00	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	86Out of the Money
ALBIn the Money	$17.95In the Money	$19.70In the Money	$21.80In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$74.00	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	29Out of the Money
ALBIn the Money	$17.55In the Money	$18.20In the Money	$18.26In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$75.00	ALBOut of the Money	---Out of the Money	$0.43Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money
ALBIn the Money	$16.20In the Money	$17.20In the Money	$19.85In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$76.00	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	452Out of the Money
ALBIn the Money	$15.65In the Money	$16.30In the Money	$11.29In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$77.00	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	300Out of the Money
ALBIn the Money	$14.65In the Money	$15.20In the Money	$9.35In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$78.00	ALBOut of the Money	$0.01Out of the Money	$0.44Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
ALBIn the Money	$13.70In the Money	$14.40In the Money	$15.87In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$79.00	ALBOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ALBIn the Money	$12.65In the Money	$13.30In the Money	$13.82In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$80.00	ALBOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	59Out of the Money	139Out of the Money
ALBIn the Money	$11.65In the Money	$12.35In the Money	$11.97In the Money	$-0.80In the Money	5In the Money	6In the Money	Filter Table By Strike Price of$81.00	ALBOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
ALBIn the Money	$9.90In the Money	$11.30In the Money	$11.85In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$82.00	ALBOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ALBIn the Money	$9.60In the Money	$10.25In the Money	$11.47In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$83.00	ALBOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ALBIn the Money	$8.65In the Money	$9.55In the Money	$8.87In the Money	$-1.10In the Money	1In the Money	59In the Money	Filter Table By Strike Price of$84.00	ALBOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	1Out of the Money	57Out of the Money
ALBIn the Money	$7.70In the Money	$8.45In the Money	$7.90In the Money	$-2.54In the Money	4In the Money	151In the Money	Filter Table By Strike Price of$85.00	ALBOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.02Out of the Money	21Out of the Money	582Out of the Money
ALBIn the Money	$6.75In the Money	$7.50In the Money	$6.54In the Money	$-2.36In the Money	4In the Money	190In the Money	Filter Table By Strike Price of$86.00	ALBOut of the Money	$0.06Out of the Money	$0.23Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
ALBIn the Money	$5.85In the Money	$6.25In the Money	$5.66In the Money	$-1.98In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$87.00	ALBOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.00Out of the Money	2Out of the Money	108Out of the Money
ALBIn the Money	$4.95In the Money	$5.50In the Money	$5.38In the Money	$-0.92In the Money	2In the Money	39In the Money	Filter Table By Strike Price of$88.00	ALBOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.20Out of the Money	$-0.02Out of the Money	14Out of the Money	81Out of the Money
ALBIn the Money	$4.10In the Money	$4.60In the Money	$3.85In the Money	$-1.65In the Money	3In the Money	79In the Money	Filter Table By Strike Price of$89.00	ALBOut of the Money	$0.15Out of the Money	$0.29Out of the Money	$0.37Out of the Money	$0.12Out of the Money	1Out of the Money	131Out of the Money
ALBIn the Money	$3.25In the Money	$3.50In the Money	$2.81In the Money	$-1.59In the Money	29In the Money	1,797In the Money	Filter Table By Strike Price of$90.00	ALBNear the Money	$0.37Near the Money	$0.46Near the Money	$0.43Near the Money	$0.05Near the Money	11Near the Money	218Near the Money
ALBIn the Money	$2.43In the Money	$2.90In the Money	$2.23In the Money	$-1.67In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$91.00	ALBNear the Money	$0.48Near the Money	$0.69Near the Money	$1.00Near the Money	$0.40Near the Money	2Near the Money	128Near the Money
ALBUnderlying issue's last price	$1.85Underlying issue's last price	$2.19Underlying issue's last price	$1.51Underlying issue's last price	$-1.30Underlying issue's last price	18Underlying issue's last price	222Underlying issue's last price	Filter Table By Strike Price of$92.00Underlying issue's last price	ALBUnderlying issue's last price	$0.85Underlying issue's last price	$1.03Underlying issue's last price	$1.36Underlying issue's last price	$0.44Underlying issue's last price	3Underlying issue's last price	223Underlying issue's last price
ALBNear the Money	$1.33Near the Money	$1.59Near the Money	$1.00Near the Money	$-1.19Near the Money	42Near the Money	188Near the Money	Filter Table By Strike Price of$93.00	ALBIn the Money	$1.32In the Money	$1.52In the Money	$1.73In the Money	$0.53In the Money	3In the Money	89In the Money
ALBNear the Money	$0.91Near the Money	$1.07Near the Money	$0.84Near the Money	$-0.77Near the Money	19Near the Money	218Near the Money	Filter Table By Strike Price of$94.00	ALBIn the Money	$1.83In the Money	$2.09In the Money	$2.01In the Money	$0.41In the Money	41In the Money	137In the Money
ALBNear the Money	$0.61Near the Money	$0.72Near the Money	$0.53Near the Money	$-0.67Near the Money	12Near the Money	339Near the Money	Filter Table By Strike Price of$95.00	ALBIn the Money	$2.51In the Money	$2.87In the Money	$3.15In the Money	$0.81In the Money	30In the Money	139In the Money
ALBOut of the Money	$0.40Out of the Money	$0.54Out of the Money	$0.40Out of the Money	$-0.52Out of the Money	2Out of the Money	247Out of the Money	Filter Table By Strike Price of$96.00	ALBIn the Money	$3.25In the Money	$3.70In the Money	$3.70In the Money	$0.90In the Money	8In the Money	98In the Money
ALBOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.19Out of the Money	$-0.37Out of the Money	151Out of the Money	379Out of the Money	Filter Table By Strike Price of$97.00	ALBIn the Money	$3.75In the Money	$4.60In the Money	$5.05In the Money	$1.25In the Money	3In the Money	21In the Money
ALBOut of the Money	$0.17Out of the Money	$0.21Out of the Money	$0.18Out of the Money	$-0.25Out of the Money	10Out of the Money	349Out of the Money	Filter Table By Strike Price of$98.00	ALBIn the Money	$4.90In the Money	$5.40In the Money	$4.24In the Money	$0.00In the Money	---In the Money	30In the Money
ALBOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$-0.07Out of the Money	1Out of the Money	304Out of the Money	Filter Table By Strike Price of$99.00	ALBIn the Money	$5.90In the Money	$6.50In the Money	$5.90In the Money	$0.00In the Money	---In the Money	4In the Money
ALBOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.13Out of the Money	21Out of the Money	830Out of the Money	Filter Table By Strike Price of$100.00	ALBIn the Money	$6.75In the Money	$7.40In the Money	$5.15In the Money	$0.00In the Money	---In the Money	30In the Money
ALBOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	3Out of the Money	168Out of the Money	Filter Table By Strike Price of$101.00	ALBIn the Money	$7.80In the Money	$8.40In the Money	$8.30In the Money	$3.40In the Money	15In the Money	32In the Money
ALBOut of the Money	$0.03Out of the Money	$0.66Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	523Out of the Money	Filter Table By Strike Price of$102.00	ALBIn the Money	$8.65In the Money	$9.35In the Money	$8.45In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	37Out of the Money	122Out of the Money	Filter Table By Strike Price of$103.00	ALBIn the Money	$9.65In the Money	$10.40In 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	$0.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$104.00	ALBIn the Money	$10.90In the Money	$11.45In the Money	$9.05In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	7Out of the Money	659Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	$11.85In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$106.00	ALBIn the Money	$12.60In the Money	$13.70In the Money	$10.35In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	$0.03Out of the Money	$0.32Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$107.00	ALBIn the Money	$13.55In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$108.00	ALBIn the Money	$14.50In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$109.00	ALBIn the Money	$15.70In the Money	$16.70In the Money	$15.56In the Money	$0.00In the Money	---In the Money	10In the Money
ALBOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	4Out of the Money	125Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	$16.90In the Money	$17.80In the Money	$18.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$111.00	ALBIn the Money	$17.50In the Money	$19.30In the Money	$15.50In the Money	$0.00In the Money	---In the Money	5In the Money
ALBOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$112.00	ALBIn the Money	$18.55In the Money	$20.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$1.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$113.00	ALBIn the Money	$19.45In the Money	$21.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.43Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$114.00	ALBIn the Money	$20.45In the Money	$22.10In the Money	$24.90In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	73Out of the Money	Filter Table By Strike Price of$115.00	ALBIn the Money	$21.45In the Money	$23.05In the Money	$24.60In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	$0.01Out of the Money	$0.43Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$116.00	ALBIn the Money	$22.50In the Money	$24.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.43Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$117.00	ALBIn the Money	$23.50In the Money	$25.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.43Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$118.00	ALBIn the Money	$23.90In the Money	$26.55In the Money	$28.90In 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	11Out of the Money	Filter Table By Strike Price of$119.00	ALBIn the Money	$24.95In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	$25.95In the Money	$28.70In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)