Stocks Options

LAST PRICE
94.3200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
93.9400/ 4
Ask / Lots
94.6000/ 5
Open / Previous Close
--- / 94.3200
Day Range
---
52 Week Range
Low 71.9700
High 177.5200
Volume
21,657
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	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	582Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
ALBIn the Money	---In the Money	---In the Money	$5.48In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$89.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
ALBIn the Money	---In the Money	---In the Money	$4.43In the Money	$0.00In the Money	---In the Money	1,800In the Money	Filter Table By Strike Price of$90.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money
ALBIn the Money	---In the Money	---In the Money	$3.81In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$91.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
ALBIn the Money	---In the Money	---In the Money	$3.48In the Money	$0.00In the Money	---In the Money	234In the Money	Filter Table By Strike Price of$92.00	ALBNear the Money	---Near the Money	---Near the Money	$1.15Near the Money	$0.00Near the Money	---Near the Money	224Near the Money
ALBIn the Money	---In the Money	---In the Money	$2.80In the Money	$0.00In the Money	---In the Money	196In the Money	Filter Table By Strike Price of$93.00	ALBNear the Money	---Near the Money	---Near the Money	$1.54Near the Money	$0.00Near the Money	---Near the Money	108Near the Money
ALBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.33Underlying issue's last price	$0.00Underlying issue's last price	---Underlying 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	---Underlying issue's last price	---Underlying issue's last price	$1.97Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	122Underlying issue's last price
ALBNear the Money	---Near the Money	---Near the Money	$1.84Near the Money	$0.00Near the Money	---Near the Money	310Near the Money	Filter Table By Strike Price of$95.00	ALBIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.00In the Money	---In the Money	136In the Money
ALBNear the Money	---Near the Money	---Near the Money	$1.37Near the Money	$0.00Near the Money	---Near the Money	241Near the Money	Filter Table By Strike Price of$96.00	ALBIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	101In the Money
ALBNear the Money	---Near the Money	---Near the Money	$1.07Near the Money	$0.00Near the Money	---Near the Money	328Near the Money	Filter Table By Strike Price of$97.00	ALBIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	21In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	355Out of the Money	Filter Table By Strike Price of$98.00	ALBIn the Money	---In the Money	---In the Money	$4.24In the Money	$0.00In the Money	---In the Money	30In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money	Filter Table By Strike Price of$99.00	ALBIn the Money	---In the Money	---In the Money	$4.18In the Money	$0.00In the Money	---In the Money	4In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	791Out of the Money	Filter Table By Strike Price of$100.00	ALBIn the Money	---In the Money	---In the Money	$5.15In the Money	$0.00In the Money	---In the Money	30In 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	163Out of the Money	Filter Table By Strike Price of$101.00	ALBIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	32In 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	523Out of the Money	Filter Table By Strike Price of$102.00	ALBIn the Money	---In the Money	---In the Money	$8.45In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$103.00	ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$104.00	ALBIn the Money	---In the Money	---In the Money	$9.05In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	681Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.21Out 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	---In the Money	---In the Money	$10.35In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$107.00	ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.35Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$109.00	ALBIn the Money	---In the Money	---In the Money	$15.56In the Money	$0.00In the Money	---In the Money	10In 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	125Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	---In the Money	---In the Money	$18.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.05Out 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	---In the Money	---In the Money	$15.50In the Money	$0.00In the Money	---In the Money	5In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$112.00	ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.16Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.05Out 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	---In the Money	---In the Money	$24.90In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.02Out 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	---In the Money	---In the Money	$24.60In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.04Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.03Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	---In the Money	---In the Money	$28.90In 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	10Out of the Money	Filter Table By Strike Price of$119.00	ALBIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	---In the Money	---In 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)