Stocks Options

LAST PRICE
93.6700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
90.1500/ 1
Ask / Lots
90.5000/ 3
Open / Previous Close
--- / 93.6700
Day Range
---
52 Week Range
Low 90.0200
High 215.8199
Volume
29,868
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 53.529

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ALBIn the Money	---In the Money	---In the Money	$48.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$50.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ALBIn the Money	---In the Money	---In the Money	$29.02In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$70.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	323Out of the Money
ALBIn the Money	---In the Money	---In the Money	$17.15In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$75.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ALBIn the Money	---In the Money	---In the Money	$14.15In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$80.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	1,364Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.98Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ALBIn the Money	---In the Money	---In the Money	$12.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$82.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ALBIn the Money	---In the Money	---In the Money	$10.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$83.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ALBIn the Money	---In the Money	---In the Money	$8.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$84.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ALBIn the Money	---In the Money	---In the Money	$9.95In the Money	$0.00In the Money	---In the Money	213In the Money	Filter Table By Strike Price of$85.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$1.58Out of the Money	$0.00Out of the Money	---Out of the Money	5,100Out of the Money
ALBIn the Money	---In the Money	---In the Money	$9.05In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$86.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$1.61Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
ALBIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$88.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$2.31Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
ALBIn the Money	---In the Money	---In the Money	$6.35In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$89.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ALBIn the Money	---In the Money	---In the Money	$7.62In the Money	$0.00In the Money	---In the Money	1,978In the Money	Filter Table By Strike Price of$90.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	11,839Out of the Money
ALBIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	163In the Money	Filter Table By Strike Price of$91.00	ALBNear the Money	---Near the Money	---Near the Money	$3.45Near the Money	$0.00Near the Money	---Near the Money	289Near the Money
ALBIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	136In the Money	Filter Table By Strike Price of$92.00	ALBNear the Money	---Near the Money	---Near the Money	$3.19Near the Money	$0.00Near the Money	---Near the Money	146Near the Money
ALBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$6.22Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	144Underlying issue's last price	Filter Table By Strike Price of$93.00Underlying issue's last price	ALBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	172Underlying issue's last price
ALBNear the Money	---Near the Money	---Near the Money	$4.45Near the Money	$0.00Near the Money	---Near the Money	49Near the Money	Filter Table By Strike Price of$94.00	ALBIn the Money	---In the Money	---In the Money	$5.05In the Money	$0.00In the Money	---In the Money	92In the Money
ALBNear the Money	---Near the Money	---Near the Money	$4.40Near the Money	$0.00Near the Money	---Near the Money	1,171Near the Money	Filter Table By Strike Price of$95.00	ALBIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	1,674In the Money
ALBNear the Money	---Near the Money	---Near the Money	$3.73Near the Money	$0.00Near the Money	---Near the Money	57Near the Money	Filter Table By Strike Price of$96.00	ALBIn the Money	---In the Money	---In the Money	$5.75In the Money	$0.00In the Money	---In the Money	16In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$3.74Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$97.00	ALBIn the Money	---In the Money	---In the Money	$7.15In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$98.00	ALBIn the Money	---In the Money	---In the Money	$7.25In the Money	$0.00In the Money	---In the Money	53In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$99.00	ALBIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	9In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	1,898Out of the Money	Filter Table By Strike Price of$100.00	ALBIn the Money	---In the Money	---In the Money	$7.67In the Money	$0.00In the Money	---In the Money	2,175In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$2.26Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$101.00	ALBIn the Money	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	3In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$102.00	ALBIn the Money	---In the Money	---In the Money	$9.95In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$2.44Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$103.00	ALBIn the Money	---In the Money	---In the Money	$11.32In the Money	$0.00In the Money	---In the Money	8In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$104.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.33Out of the Money	$0.00Out of the Money	---Out of the Money	1,167Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	---In the Money	---In the Money	$12.80In the Money	$0.00In the Money	---In the Money	404In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.52Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$106.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$107.00	ALBIn the Money	---In the Money	---In the Money	$14.85In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$108.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$109.00	ALBIn the Money	---In the Money	---In the Money	$16.39In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	1,144Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	---In the Money	---In the Money	$15.28In the Money	$0.00In the Money	---In the Money	1,029In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1,142Out of the Money	Filter Table By Strike Price of$115.00	ALBIn the Money	---In the Money	---In the Money	$20.78In the Money	$0.00In the Money	---In the Money	469In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1,732Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	---In the Money	---In the Money	$27.23In the Money	$0.00In the Money	---In the Money	218In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,341Out of the Money	Filter Table By Strike Price of$125.00	ALBIn the Money	---In the Money	---In the Money	$34.09In the Money	$0.00In the Money	---In the Money	31In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	729Out of the Money	Filter Table By Strike Price of$130.00	ALBIn the Money	---In the Money	---In the Money	$37.41In the Money	$0.00In the Money	---In the Money	6In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,293Out of the Money	Filter Table By Strike Price of$135.00	ALBIn the Money	---In the Money	---In the Money	$37.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money	Filter Table By Strike Price of$140.00	ALBIn the Money	---In the Money	---In the Money	$38.60In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	292Out of the Money	Filter Table By Strike Price of$145.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	455Out of the Money	Filter Table By Strike Price of$150.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$155.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	666Out of the Money	Filter Table By Strike Price of$160.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$165.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$170.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$175.00	ALBIn the Money	---In the Money	---In the Money	$75.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$180.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money	Filter Table By Strike Price of$185.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money	Filter Table By Strike Price of$190.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money	Filter Table By Strike Price of$195.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$200.00	ALBIn the Money	---In the Money	---In 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 16, 2024)

Put Options (expires Friday August 16, 2024)