Stocks Options

LAST PRICE
88.6000
TODAY'S CHANGE (%)
Trending Up4.3800 (5.2007%)

Bid / Lots
88.5100/ 2
Ask / Lots
89.1000/ 1
Open / Previous Close
85.6000 / 84.2200
Day Range
Low 84.9100
High 88.8500
52 Week Range
Low 71.9700
High 203.6200
Volume
3,287,691
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 56.019

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ALBIn the Money	$32.45In the Money	$35.35In the Money	---In 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	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	509Out of the Money
ALBIn the Money	$30.75In the Money	$34.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	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	4Out of the Money
ALBIn the Money	$29.75In the Money	$33.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	ALBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ALBIn the Money	$28.75In the Money	$32.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	ALBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ALBIn the Money	$27.75In the Money	$31.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	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	301Out of the Money
ALBIn the Money	$26.75In the Money	$30.40In the Money	$16.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	ALBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
ALBIn the Money	$26.45In the Money	$29.40In the Money	$12.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$61.00	ALBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ALBIn the Money	$25.45In the Money	$28.40In the Money	---In 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	$0.02Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ALBIn the Money	$23.85In the Money	$27.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	ALBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	4Out of the Money	5Out of the Money
ALBIn the Money	$23.15In the Money	$25.15In the Money	$9.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$64.00	ALBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	27Out of the Money
ALBIn the Money	$22.30In the Money	$25.30In the Money	$11.35In the Money	$0.00In the Money	---In the Money	23In 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	$-0.02Out of the Money	515Out of the Money	98Out of the Money
ALBIn the Money	$22.25In the Money	$24.15In 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	$0.44Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
ALBIn the Money	$21.20In the Money	$23.30In the Money	$9.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$67.00	ALBOut of the Money	---Out of the Money	$0.73Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
ALBIn the Money	$19.30In the Money	$22.15In the Money	$10.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$68.00	ALBOut of the Money	---Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	235Out of the Money
ALBIn the Money	$18.35In the Money	$21.55In the Money	$4.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$69.00	ALBOut of the Money	---Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	136Out of the Money
ALBIn the Money	$17.25In the Money	$19.10In the Money	$14.65In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$70.00	ALBOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	16Out of the Money	447Out of the Money
ALBIn the Money	$16.30In the Money	$19.75In the Money	$14.60In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$71.00	ALBOut of the Money	$0.01Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
ALBIn the Money	$15.85In the Money	$18.20In the Money	$10.57In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$72.00	ALBOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	16Out of the Money	107Out of the Money
ALBIn the Money	$14.15In the Money	$16.40In the Money	$14.07In the Money	$7.87In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$73.00	ALBOut of the Money	$0.01Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
ALBIn the Money	$13.15In the Money	$16.20In the Money	$10.15In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$74.00	ALBOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	11Out of the Money	153Out of the Money
ALBIn the Money	$13.05In the Money	$15.60In the Money	$13.00In the Money	$2.80In the Money	6In the Money	89In the Money	Filter Table By Strike Price of$75.00	ALBOut of the Money	---Out of the Money	$0.44Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	6Out of the Money	321Out of the Money
ALBIn the Money	$12.30In the Money	$13.85In the Money	$12.65In the Money	$3.55In the Money	2In the Money	86In the Money	Filter Table By Strike Price of$76.00	ALBOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.04Out of the Money	4Out of the Money	546Out of the Money
ALBIn the Money	$11.15In the Money	$13.25In the Money	$7.83In the Money	$0.00In the Money	---In the Money	119In the Money	Filter Table By Strike Price of$77.00	ALBOut of the Money	---Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	9Out of the Money	82Out of the Money
ALBIn the Money	$10.10In the Money	$11.90In the Money	$10.42In the Money	$3.12In the Money	6In the Money	357In the Money	Filter Table By Strike Price of$78.00	ALBOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	1Out of the Money	140Out of the Money
ALBIn the Money	$8.90In the Money	$11.05In the Money	$9.35In the Money	$3.43In the Money	6In the Money	232In the Money	Filter Table By Strike Price of$79.00	ALBOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	25Out of the Money	215Out of the Money
ALBIn the Money	$8.30In the Money	$10.10In the Money	$8.55In the Money	$3.10In the Money	116In the Money	370In the Money	Filter Table By Strike Price of$80.00	ALBOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.22Out of the Money	104Out of the Money	411Out of the Money
ALBIn the Money	$7.00In the Money	$8.80In the Money	$7.35In the Money	$2.68In the Money	40In the Money	211In the Money	Filter Table By Strike Price of$81.00	ALBOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.14Out of the Money	$-0.31Out of the Money	13Out of the Money	81Out of the Money
ALBIn the Money	$6.45In the Money	$7.85In the Money	$5.44In the Money	$2.21In the Money	20In the Money	135In the Money	Filter Table By Strike Price of$82.00	ALBOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.62Out of the Money	103Out of the Money	194Out of the Money
ALBIn the Money	$4.65In the Money	$6.60In the Money	$5.40In the Money	$2.74In the Money	80In the Money	392In the Money	Filter Table By Strike Price of$83.00	ALBOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.24Out of the Money	$-0.73Out of the Money	200Out of the Money	140Out of the Money
ALBIn the Money	$4.75In the Money	$5.55In the Money	$4.55In the Money	$2.55In the Money	66In the Money	436In the Money	Filter Table By Strike Price of$84.00	ALBOut of the Money	$0.22Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$-1.37Out of the Money	75Out of the Money	140Out of the Money
ALBIn the Money	$3.95In the Money	$4.50In the Money	$3.90In the Money	$2.45In the Money	143In the Money	731In the Money	Filter Table By Strike Price of$85.00	ALBOut of the Money	$0.36Out of the Money	$0.42Out of the Money	$0.39Out of the Money	$-1.69Out of the Money	320Out of the Money	86Out of the Money
ALBIn the Money	$3.15In the Money	$3.35In the Money	$3.20In the Money	$2.02In the Money	86In the Money	301In the Money	Filter Table By Strike Price of$86.00	ALBNear the Money	$0.55Near the Money	$0.62Near the Money	$0.60Near the Money	$-1.62Near the Money	113Near the Money	25Near the Money
ALBIn the Money	$2.47In the Money	$2.58In the Money	$2.33In the Money	$1.43In the Money	210In the Money	309In the Money	Filter Table By Strike Price of$87.00	ALBNear the Money	$0.84Near the Money	$0.91Near the Money	$0.98Near the Money	$-2.52Near the Money	110Near the Money	63Near the Money
ALBUnderlying issue's last price	$1.85Underlying issue's last price	$1.97Underlying issue's last price	$1.85Underlying issue's last price	$1.20Underlying issue's last price	450Underlying issue's last price	230Underlying issue's last price	Filter Table By Strike Price of$88.00Underlying issue's last price	ALBUnderlying issue's last price	$1.21Underlying issue's last price	$1.31Underlying issue's last price	$1.33Underlying issue's last price	$-2.17Underlying issue's last price	47Underlying issue's last price	12Underlying issue's last price
ALBNear the Money	$1.33Near the Money	$1.44Near the Money	$1.45Near the Money	$0.92Near the Money	325Near the Money	232Near the Money	Filter Table By Strike Price of$89.00	ALBIn the Money	$1.69In the Money	$1.78In the Money	$1.70In the Money	$-2.69In the Money	23In the Money	5In the Money
ALBNear the Money	$0.95Near the Money	$1.05Near the Money	$0.99Near the Money	$0.67Near the Money	207Near the Money	417Near the Money	Filter Table By Strike Price of$90.00	ALBIn the Money	$2.27In the Money	$2.39In the Money	$2.79In the Money	$-3.21In the Money	25In the Money	6In the Money
ALBNear the Money	$0.65Near the Money	$0.89Near the Money	$0.60Near the Money	$0.34Near the Money	63Near the Money	107Near the Money	Filter Table By Strike Price of$91.00	ALBIn the Money	$2.92In the Money	$3.10In the Money	$4.00In the Money	$-13.80In the Money	2In the Money	6In the Money
ALBOut of the Money	$0.43Out of the Money	$0.52Out of the Money	$0.50Out of the Money	$0.38Out of the Money	157Out of the Money	97Out of the Money	Filter Table By Strike Price of$92.00	ALBIn the Money	$2.97In the Money	$3.90In the Money	$10.10In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	$0.29Out of the Money	$0.34Out of the Money	$0.34Out of the Money	$0.22Out of the Money	28Out of the Money	106Out of the Money	Filter Table By Strike Price of$93.00	ALBIn the Money	$3.65In the Money	$4.90In the Money	$19.92In 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	$0.23Out of the Money	$0.13Out of the Money	105Out of the Money	67Out of the Money	Filter Table By Strike Price of$94.00	ALBIn the Money	$4.85In the Money	$5.85In the Money	$8.55In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$0.06Out of the Money	11Out of the Money	104Out of the Money	Filter Table By Strike Price of$95.00	ALBIn the Money	$6.15In the Money	$7.60In the Money	$13.93In the Money	$0.00In the Money	---In the Money	4In the Money
ALBOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.08Out of the Money	13Out of the Money	84Out of the Money	Filter Table By Strike Price of$96.00	ALBIn the Money	$7.05In the Money	$8.25In the Money	$18.53In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.03Out of the Money	2Out of the Money	125Out of the Money	Filter Table By Strike Price of$97.00	ALBIn the Money	$6.85In the Money	$9.80In the Money	$7.90In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.03Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.01Out of the Money	2Out of the Money	23Out of the Money	Filter Table By Strike Price of$98.00	ALBIn the Money	$7.80In the Money	$11.15In the Money	$13.10In the Money	$0.00In the Money	---In the Money	9In the Money
ALBOut of the Money	$0.03Out of the Money	$0.62Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2Out of the Money	31Out of the Money	Filter Table By Strike Price of$99.00	ALBIn the Money	$8.50In the Money	$12.00In the Money	$16.20In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.04Out of the Money	6Out of the Money	189Out of the Money	Filter Table By Strike Price of$100.00	ALBIn the Money	$10.80In the Money	$11.90In the Money	$20.54In the Money	$0.00In the Money	---In the Money	5In the Money
ALBOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$101.00	ALBIn the Money	$11.90In the Money	$12.85In the Money	$20.40In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.02Out of the Money	$0.45Out of the Money	$0.03Out of the Money	$0.01Out of the Money	4Out of the Money	31Out of the Money	Filter Table By Strike Price of$102.00	ALBIn the Money	$12.90In the Money	$13.80In the Money	$22.40In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.02Out of the Money	$0.43Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	21Out of the Money	Filter Table By Strike Price of$103.00	ALBIn the Money	$12.95In the Money	$14.80In the Money	$19.56In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.02Out of the Money	$0.44Out of the Money	$0.02Out of the Money	$0.01Out of the Money	7Out of the Money	20Out of the Money	Filter Table By Strike Price of$104.00	ALBIn the Money	$13.95In the Money	$16.85In the Money	$13.20In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.73Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	67Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	$14.95In the Money	$17.75In the Money	$24.65In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$106.00	ALBIn the Money	$15.95In the Money	$17.80In the Money	$12.20In the Money	$0.00In the Money	---In the Money	1In the Money
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	62Out of the Money	Filter Table By Strike Price of$107.00	ALBIn the Money	$16.70In the Money	$19.85In the Money	$25.20In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.73Out 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$108.00	ALBIn the Money	$18.95In the Money	$19.95In the Money	$28.22In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$109.00	ALBIn the Money	$18.45In the Money	$21.60In the Money	$33.18In 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	10Out of the Money	55Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	$19.90In the Money	$22.60In the Money	$27.26In the Money	$0.00In the Money	---In the Money	---In the Money
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	158Out of the Money	Filter Table By Strike Price of$115.00	ALBIn the Money	$25.35In the Money	$27.55In the Money	$32.00In 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	5Out of the Money	114Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	$29.70In the Money	$33.15In the Money	$36.30In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$125.00	ALBIn the Money	$34.65In the Money	$37.55In 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	178Out of the Money	Filter Table By Strike Price of$130.00	ALBIn the Money	$39.65In the Money	$43.30In 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	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$135.00	ALBIn the Money	$44.65In the Money	$47.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.52Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$140.00	ALBIn the Money	$49.65In the Money	$53.25In 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	34Out of the Money	Filter Table By Strike Price of$145.00	ALBIn the Money	$54.65In the Money	$58.30In 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 23, 2024)

Put Options (expires Friday August 23, 2024)