Stocks Options

LAST PRICE
94.0700
TODAY'S CHANGE (%)
Trending Down-0.2500 (-0.2651%)

Bid / Lots
93.1600/ 1
Ask / Lots
94.3400/ 5
Open / Previous Close
94.3900 / 94.3200
Day Range
Low 92.5600
High 95.6300
52 Week Range
Low 71.9700
High 177.5200
Volume
1,259,551
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 59.459

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	$37.35In the Money	$40.90In 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	$32.10In the Money	$35.90In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
ALBIn the Money	$27.25In the Money	$30.90In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ALBIn the Money	$26.10In the Money	$29.90In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ALBIn the Money	$25.25In the Money	$28.90In 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	$24.35In the Money	$27.85In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ALBIn the Money	$23.70In the Money	$26.25In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
ALBIn the Money	$23.55In the Money	$25.20In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
ALBIn the Money	$22.55In the Money	$24.50In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ALBIn the Money	$21.10In the Money	$23.50In the Money	$23.25In the Money	$23.25In the Money	1In 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	$0.00Out of the Money	---Out of the Money	36Out of the Money
ALBIn the Money	$20.10In the Money	$22.75In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ALBIn the Money	$18.00In the Money	$21.00In 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	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ALBIn the Money	$17.85In the Money	$19.45In 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	$0.24Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money
ALBIn the Money	$16.25In the Money	$18.80In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money
ALBIn the Money	$16.95In the Money	$17.95In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money
ALBIn the Money	$14.00In the Money	$16.55In 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	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
ALBIn the Money	$13.00In the Money	$16.10In 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	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	39Out of the Money
ALBIn the Money	$12.05In the Money	$14.45In 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	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	10Out of the Money	144Out of the Money
ALBIn the Money	$11.10In the Money	$13.60In 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	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	11Out of the Money	160Out of the Money
ALBIn the Money	$11.00In the Money	$12.50In 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	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ALBIn the Money	$9.40In the Money	$11.60In 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	$0.02Out of the Money	$0.72Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	6Out of the Money	33Out of the Money
ALBIn the Money	$8.20In the Money	$10.45In the Money	$9.97In the Money	$-2.47In the Money	4In the Money	59In the Money	Filter Table By Strike Price of$84.00	ALBOut of the Money	$0.03Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	3Out of the Money	54Out of the Money
ALBIn the Money	$8.30In the Money	$10.40In the Money	$10.44In the Money	$0.00In the Money	---In the Money	151In the Money	Filter Table By Strike Price of$85.00	ALBOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.12Out of the Money	6Out of the Money	582Out of the Money
ALBIn the Money	$6.65In the Money	$9.20In the Money	$8.90In the Money	$0.00In the Money	---In the Money	190In the Money	Filter Table By Strike Price of$86.00	ALBOut of the Money	$0.06Out of the Money	$0.33Out of the Money	$0.11Out of the Money	$-0.17Out of the Money	4Out of the Money	119Out of the Money
ALBIn the Money	$7.00In the Money	$7.50In the Money	$7.64In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$87.00	ALBOut of the Money	$0.10Out of the Money	$0.29Out of the Money	$0.13Out of the Money	$-0.08Out of the Money	19Out of the Money	99Out of the Money
ALBIn the Money	$5.30In the Money	$7.50In the Money	$6.30In the Money	$-2.23In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$88.00	ALBOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$-0.09Out of the Money	4Out of the Money	80Out of the Money
ALBIn the Money	$4.85In the Money	$5.95In the Money	$5.50In the Money	$0.02In the Money	1In the Money	79In the Money	Filter Table By Strike Price of$89.00	ALBOut of the Money	$0.23Out of the Money	$0.38Out of the Money	$0.25Out of the Money	$-0.19Out of the Money	46Out of the Money	114Out of the Money
ALBIn the Money	$4.25In the Money	$4.65In the Money	$4.40In the Money	$-0.03In the Money	26In the Money	1,800In the Money	Filter Table By Strike Price of$90.00	ALBOut of the Money	$0.36Out of the Money	$0.48Out of the Money	$0.38Out of the Money	$-0.21Out of the Money	17Out of the Money	213Out of the Money
ALBIn the Money	$2.99In the Money	$4.30In the Money	$3.90In the Money	$0.09In the Money	1In the Money	51In the Money	Filter Table By Strike Price of$91.00	ALBOut of the Money	$0.54Out of the Money	$0.74Out of the Money	$0.60Out of the Money	$-0.19Out of the Money	9Out of the Money	124Out of the Money
ALBIn the Money	$2.79In the Money	$3.05In the Money	$2.81In the Money	$-0.67In the Money	40In the Money	234In the Money	Filter Table By Strike Price of$92.00	ALBNear the Money	$0.60Near the Money	$0.88Near the Money	$0.92Near the Money	$-0.23Near the Money	14Near the Money	224Near the Money
ALBIn the Money	$2.18In the Money	$2.37In the Money	$2.19In the Money	$-0.61In the Money	30In the Money	196In the Money	Filter Table By Strike Price of$93.00	ALBNear the Money	$1.05Near the Money	$1.34Near the Money	$1.20Near the Money	$-0.34Near the Money	67Near the Money	108Near the Money
ALBUnderlying issue's last price	$1.65Underlying issue's last price	$1.75Underlying issue's last price	$1.61Underlying issue's last price	$-0.72Underlying issue's last price	40Underlying issue's last price	203Underlying issue's last price	Filter Table By Strike Price of$94.00Underlying issue's last price	ALBUnderlying issue's last price	$1.55Underlying issue's last price	$1.63Underlying issue's last price	$1.60Underlying issue's last price	$-0.37Underlying issue's last price	50Underlying issue's last price	122Underlying issue's last price
ALBNear the Money	$1.19Near the Money	$1.32Near the Money	$1.20Near the Money	$-0.64Near the Money	133Near the Money	310Near the Money	Filter Table By Strike Price of$95.00	ALBIn the Money	$2.06In the Money	$2.19In the Money	$2.34In the Money	$-0.06In the Money	63In the Money	136In the Money
ALBNear the Money	$0.85Near the Money	$0.94Near the Money	$0.92Near the Money	$-0.45Near the Money	46Near the Money	241Near the Money	Filter Table By Strike Price of$96.00	ALBIn the Money	$2.68In the Money	$2.83In the Money	$2.80In the Money	$-0.30In the Money	17In the Money	101In the Money
ALBNear the Money	$0.56Near the Money	$0.67Near the Money	$0.56Near the Money	$-0.51Near the Money	74Near the Money	328Near the Money	Filter Table By Strike Price of$97.00	ALBIn the Money	$3.20In the Money	$4.55In the Money	$3.80In the Money	$0.00In the Money	2In the Money	21In the Money
ALBOut of the Money	$0.29Out of the Money	$0.51Out of the Money	$0.43Out of the Money	$-0.30Out of the Money	45Out of the Money	355Out of the Money	Filter Table By Strike Price of$98.00	ALBIn the Money	$3.70In the Money	$4.75In the Money	$4.24In the Money	$0.00In the Money	---In the Money	30In the Money
ALBOut of the Money	$0.29Out of the Money	$0.34Out of the Money	$0.27Out of the Money	$-0.31Out of the Money	37Out of the Money	285Out of the Money	Filter Table By Strike Price of$99.00	ALBIn the Money	$5.05In the Money	$5.80In the Money	$5.90In the Money	$1.72In the Money	1In the Money	4In the Money
ALBOut of the Money	$0.20Out of the Money	$0.32Out of the Money	$0.23Out of the Money	$-0.19Out of the Money	77Out of the Money	791Out of the Money	Filter Table By Strike Price of$100.00	ALBIn the Money	$5.90In the Money	$6.65In the Money	$5.15In the Money	$0.00In the Money	---In the Money	30In the Money
ALBOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.14Out of the Money	8Out of the Money	163Out of the Money	Filter Table By Strike Price of$101.00	ALBIn the Money	$6.80In the Money	$7.95In the Money	$4.90In the Money	$0.00In the Money	---In the Money	32In the Money
ALBOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.12Out of the Money	17Out of the Money	523Out of the Money	Filter Table By Strike Price of$102.00	ALBIn the Money	$6.00In the Money	$9.15In the Money	$8.45In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	$0.07Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$-0.12Out of the Money	9Out of the Money	119Out of the Money	Filter Table By Strike Price of$103.00	ALBIn the Money	$8.40In the Money	$9.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	2Out of the Money	98Out of the Money	Filter Table By Strike Price of$104.00	ALBIn the Money	$9.55In the Money	$10.25In the Money	$9.05In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$0.00Out of the Money	25Out of the Money	681Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	$10.60In the Money	$11.25In 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	$0.57Out 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	$10.75In the Money	$14.00In 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	$0.49Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	8Out of the Money	63Out of the Money	Filter Table By Strike Price of$107.00	ALBIn the Money	$11.75In the Money	$13.30In 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	$0.49Out 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	$13.45In the Money	$15.00In 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	$-0.08Out of the Money	5Out of the Money	13Out of the Money	Filter Table By Strike Price of$109.00	ALBIn the Money	$14.60In the Money	$15.20In the Money	$15.56In the Money	$0.00In the Money	---In the Money	10In the Money
ALBOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	$14.00In the Money	$16.80In the Money	$18.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.65Out 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	$16.35In the Money	$17.20In the Money	$15.50In the Money	$0.00In the Money	---In the Money	5In the Money
ALBOut of the Money	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	5Out of the Money	19Out of the Money	Filter Table By Strike Price of$112.00	ALBIn the Money	$15.95In the Money	$18.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.25Out 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	$18.30In the Money	$19.95In 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	$0.05Out 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	$19.50In the Money	$20.25In the Money	$24.90In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	66Out of the Money	Filter Table By Strike Price of$115.00	ALBIn the Money	$20.45In the Money	$22.15In the Money	$24.60In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	$0.05Out 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	$21.00In the Money	$22.20In 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	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$117.00	ALBIn the Money	$22.60In the Money	$24.15In 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	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$118.00	ALBIn the Money	$23.35In the Money	$26.05In the Money	$28.90In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$119.00	ALBIn the Money	$24.35In the Money	$25.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	51Out of the Money	93Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	$25.40In the Money	$26.35In 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)