Stocks Options

LAST PRICE
94.7100
TODAY'S CHANGE (%)
Trending Down-1.3400 (-1.3951%)

Bid / Lots
94.1200/ 1
Ask / Lots
95.3000/ 1
Open / Previous Close
96.1900 / 96.0500
Day Range
Low 94.2000
High 98.1000
52 Week Range
Low 71.9700
High 177.5200
Volume
1,743,240
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 59.576

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	$38.50In the Money	$41.00In 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	$33.50In the Money	$36.00In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
ALBIn the Money	$28.80In the Money	$30.55In 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	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
ALBIn the Money	$27.50In the Money	$29.55In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ALBIn the Money	$27.10In the Money	$28.30In 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	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ALBIn the Money	$25.90In the Money	$27.50In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	17Out of the Money
ALBIn the Money	$24.65In the Money	$26.55In 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	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
ALBIn the Money	$23.85In the Money	$26.10In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
ALBIn the Money	$22.75In the Money	$24.30In 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	$0.21Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	35Out of the Money
ALBIn the Money	$21.90In the Money	$23.15In the Money	$0.00In 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	$0.10Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	16Out of the Money	19Out of the Money
ALBIn the Money	$21.10In the Money	$23.25In 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	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	86Out of the Money
ALBIn the Money	$20.05In the Money	$21.95In 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	$0.01Out of the Money	$0.89Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	10Out of the Money	20Out of the Money
ALBIn the Money	$18.85In the Money	$21.00In the Money	$12.45In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$75.00	ALBOut of the Money	$0.01Out of the Money	$0.37Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	30Out of the Money	156Out of the Money
ALBIn the Money	$17.20In the Money	$20.25In 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	$0.02Out of the Money	$0.36Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ALBIn the Money	$16.20In the Money	$18.40In 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	$0.01Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ALBIn the Money	$15.50In the Money	$17.75In 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	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.36Out of the Money	9Out of the Money	26Out of the Money
ALBIn the Money	$15.65In the Money	$16.35In the Money	$15.87In the Money	$-3.29In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$79.00	ALBOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$-0.46Out of the Money	6Out of the Money	34Out of the Money
ALBIn the Money	$13.25In the Money	$16.25In the Money	$15.63In the Money	$6.25In the Money	6In the Money	38In the Money	Filter Table By Strike Price of$80.00	ALBOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	26Out of the Money	111Out of the Money
ALBIn the Money	$12.25In the Money	$15.25In the Money	$12.77In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$81.00	ALBOut of the Money	$0.03Out of the Money	$0.28Out of the Money	$0.08Out of the Money	$0.01Out of the Money	3Out of the Money	163Out of the Money
ALBIn the Money	$12.05In the Money	$14.20In the Money	$12.20In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$82.00	ALBOut of the Money	$0.04Out of the Money	$0.30Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ALBIn the Money	$10.80In the Money	$12.80In the Money	$11.47In the Money	$-0.98In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$83.00	ALBOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ALBIn the Money	$10.00In the Money	$11.40In the Money	$12.44In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$84.00	ALBOut of the Money	$0.09Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	4Out of the Money	33Out of the Money
ALBIn the Money	$8.85In the Money	$10.50In the Money	$10.44In the Money	$-1.71In the Money	100In the Money	153In the Money	Filter Table By Strike Price of$85.00	ALBOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$0.00Out of the Money	1Out of the Money	582Out of the Money
ALBIn the Money	$7.45In the Money	$10.00In the Money	$9.65In the Money	$-0.36In the Money	1In the Money	191In the Money	Filter Table By Strike Price of$86.00	ALBOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$-0.01Out of the Money	7Out of the Money	120Out of the Money
ALBIn the Money	$7.45In the Money	$8.70In the Money	$8.13In the Money	$-1.52In the Money	2In the Money	33In the Money	Filter Table By Strike Price of$87.00	ALBOut of the Money	$0.26Out of the Money	$0.48Out of the Money	$0.26Out of the Money	$-0.04Out of the Money	18Out of the Money	88Out of the Money
ALBIn the Money	$5.35In the Money	$7.40In the Money	$8.53In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$88.00	ALBOut of the Money	$0.36Out of the Money	$0.43Out of the Money	$0.36Out of the Money	$-0.05Out of the Money	37Out of the Money	79Out of the Money
ALBIn the Money	$5.60In the Money	$6.85In the Money	$8.22In the Money	$-1.23In the Money	21In the Money	95In the Money	Filter Table By Strike Price of$89.00	ALBOut of the Money	$0.33Out of the Money	$0.59Out of the Money	$0.53Out of the Money	$0.01Out of the Money	63Out of the Money	50Out of the Money
ALBIn the Money	$4.70In the Money	$5.70In the Money	$6.15In the Money	$-1.00In the Money	44In the Money	1,822In the Money	Filter Table By Strike Price of$90.00	ALBOut of the Money	$0.65Out of the Money	$0.95Out of the Money	$0.80Out of the Money	$0.08Out of the Money	81Out of the Money	182Out of the Money
ALBIn the Money	$4.60In the Money	$4.90In the Money	$5.20In the Money	$-0.80In the Money	1In the Money	52In the Money	Filter Table By Strike Price of$91.00	ALBOut of the Money	$0.88Out of the Money	$0.98Out of the Money	$0.93Out of the Money	$0.03Out of the Money	27Out of the Money	81Out of the Money
ALBIn the Money	$3.30In the Money	$4.70In the Money	$5.32In the Money	$0.02In the Money	1In the Money	235In the Money	Filter Table By Strike Price of$92.00	ALBNear the Money	$1.07Near the Money	$1.48Near the Money	$1.31Near the Money	$0.20Near the Money	123Near the Money	153Near the Money
ALBIn the Money	$3.30In the Money	$3.45In the Money	$3.62In the Money	$-0.93In the Money	19In the Money	180In the Money	Filter Table By Strike Price of$93.00	ALBNear the Money	$1.52Near the Money	$1.63Near the Money	$1.60Near the Money	$0.17Near the Money	53Near the Money	66Near the Money
ALBUnderlying issue's last price	$2.74Underlying issue's last price	$2.82Underlying issue's last price	$2.71Underlying issue's last price	$-1.30Underlying issue's last price	48Underlying issue's last price	205Underlying issue's last price	Filter Table By Strike Price of$94.00Underlying issue's last price	ALBUnderlying issue's last price	$1.94Underlying issue's last price	$2.06Underlying issue's last price	$2.00Underlying issue's last price	$0.26Underlying issue's last price	74Underlying issue's last price	76Underlying issue's last price
ALBNear the Money	$2.22Near the Money	$2.33Near the Money	$2.16Near the Money	$-1.29Near the Money	77Near the Money	272Near the Money	Filter Table By Strike Price of$95.00	ALBIn the Money	$2.44In the Money	$2.53In the Money	$2.51In the Money	$0.31In the Money	124In the Money	72In the Money
ALBNear the Money	$1.79Near the Money	$1.88Near the Money	$1.70Near the Money	$-1.32Near the Money	83Near the Money	222Near the Money	Filter Table By Strike Price of$96.00	ALBIn the Money	$2.99In the Money	$3.15In the Money	$3.10In the Money	$-0.10In the Money	130In the Money	74In the Money
ALBNear the Money	$1.30Near the Money	$1.53Near the Money	$1.63Near the Money	$-0.87Near the Money	178Near the Money	289Near the Money	Filter Table By Strike Price of$97.00	ALBIn the Money	$3.60In the Money	$4.70In the Money	$3.80In the Money	$0.40In the Money	46In the Money	20In the Money
ALBOut of the Money	$1.01Out of the Money	$1.23Out of the Money	$1.19Out of the Money	$-0.93Out of the Money	125Out of the Money	284Out of the Money	Filter Table By Strike Price of$98.00	ALBIn the Money	$4.25In the Money	$5.35In the Money	$4.40In the Money	$0.35In the Money	29In the Money	19In the Money
ALBOut of the Money	$0.87Out of the Money	$1.09Out of the Money	$1.06Out of the Money	$-0.66Out of the Money	56Out of the Money	262Out of the Money	Filter Table By Strike Price of$99.00	ALBIn the Money	$4.85In the Money	$5.45In the Money	$4.18In the Money	$-0.26In the Money	2In the Money	3In the Money
ALBOut of the Money	$0.67Out of the Money	$0.76Out of the Money	$0.64Out of the Money	$-0.76Out of the Money	326Out of the Money	916Out of the Money	Filter Table By Strike Price of$100.00	ALBIn the Money	$4.95In the Money	$6.15In the Money	$5.15In the Money	$0.02In the Money	52In the Money	29In the Money
ALBOut of the Money	$0.46Out of the Money	$0.68Out of the Money	$0.49Out of the Money	$-0.71Out of the Money	70Out of the Money	85Out of the Money	Filter Table By Strike Price of$101.00	ALBIn the Money	$6.55In the Money	$6.95In the Money	$4.90In the Money	$4.90In the Money	33In the Money	---In the Money
ALBOut of the Money	$0.40Out of the Money	$0.47Out of the Money	$0.38Out of the Money	$-0.60Out of the Money	41Out of the Money	508Out of the Money	Filter Table By Strike Price of$102.00	ALBIn the Money	$7.05In the Money	$8.70In the Money	$8.45In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	$0.10Out of the Money	$0.36Out of the Money	$0.34Out of the Money	$-0.48Out of the Money	80Out of the Money	52Out of the Money	Filter Table By Strike Price of$103.00	ALBIn the Money	$7.65In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.04Out of the Money	$0.29Out of the Money	$0.25Out of the Money	$-0.43Out of the Money	73Out of the Money	36Out of the Money	Filter Table By Strike Price of$104.00	ALBIn the Money	$9.20In the Money	$10.90In the Money	$9.05In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.26Out of the Money	$-0.25Out of the Money	90Out of the Money	637Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	$10.15In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.21Out of the Money	$-0.21Out of the Money	35Out of the Money	28Out of the Money	Filter Table By Strike Price of$106.00	ALBIn the Money	$11.10In the Money	$13.10In the Money	$10.35In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	$0.06Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.15Out of the Money	51Out of the Money	53Out of the Money	Filter Table By Strike Price of$107.00	ALBIn the Money	$11.85In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.05Out of the Money	$0.17Out 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	$12.60In the Money	$14.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.20Out of the Money	7Out of the Money	9Out of the Money	Filter Table By Strike Price of$109.00	ALBIn the Money	$13.60In the Money	$14.95In the Money	$17.50In the Money	$0.00In the Money	---In the Money	10In the Money
ALBOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	38Out of the Money	96Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	$14.80In the Money	$16.60In the Money	$18.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.03Out of the Money	$0.38Out of the Money	$0.13Out of the Money	$-0.15Out of the Money	2Out of the Money	4Out of the Money	Filter Table By Strike Price of$111.00	ALBIn the Money	$15.90In the Money	$17.80In the Money	$15.50In the Money	$0.00In the Money	---In the Money	5In the Money
ALBOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$-0.19Out of the Money	7Out of the Money	6Out of the Money	Filter Table By Strike Price of$112.00	ALBIn the Money	$16.50In the Money	$18.50In 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	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$113.00	ALBIn the Money	$16.80In the Money	$19.85In 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	$0.65Out 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	$17.90In the Money	$20.65In the Money	$24.90In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$115.00	ALBIn the Money	$19.85In the Money	$21.80In the Money	$24.60In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	$1.40Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	40Out of the Money	10Out of the Money	Filter Table By Strike Price of$116.00	ALBIn the Money	$20.40In the Money	$22.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	7Out of the Money	Filter Table By Strike Price of$117.00	ALBIn the Money	$21.50In 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	$0.05Out 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$118.00	ALBIn the Money	$22.10In the Money	$23.55In the Money	$28.90In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.01Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$119.00	ALBIn the Money	$22.65In the Money	$25.40In 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	$0.04Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	14Out of the Money	88Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	$24.15In the Money	$25.65In 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)