Stocks Options

LAST PRICE
94.6600
TODAY'S CHANGE (%)
Trending Up0.8700 (0.9276%)

Bid / Lots
94.5000/ 3
Ask / Lots
95.0000/ 2
Open / Previous Close
93.0000 / 93.7900
Day Range
Low 92.2900
High 96.0000
52 Week Range
Low 92.2900
High 247.4400
Volume
5,567,445
above 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 52.051

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
no call option is available at this price							Filter Table By Strike Price of$92.00	ALBNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.42Near the Money	248Near the Money	---Near the Money
ALBIn the Money	$0.87In the Money	$2.67In the Money	$1.30In the Money	$-0.65In the Money	62In the Money	---In the Money	Filter Table By Strike Price of$93.00	ALBNear the Money	---Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.67Near the Money	172Near the Money	---Near the Money
ALBUnderlying issue's last price	$0.10Underlying issue's last price	$1.32Underlying issue's last price	$0.77Underlying issue's last price	$-0.28Underlying issue's last price	279Underlying issue's last price	---Underlying 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	$0.04Underlying issue's last price	$0.05Underlying issue's last price	$-1.15Underlying issue's last price	205Underlying issue's last price	---Underlying issue's last price
ALBNear the Money	---Near the Money	$0.07Near the Money	$0.01Near the Money	$-0.38Near the Money	625Near the Money	---Near the Money	Filter Table By Strike Price of$96.00	no put option is available at this price
ALBNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.32Near the Money	48Near the Money	---Near the Money	Filter Table By Strike Price of$97.00	no put option is available at this price
ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	230Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	no put option is available at this price
ALBOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	no put option is available at this price
ALBOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	ALBIn the Money	$5.00In the Money	$7.20In the Money	$5.34In the Money	$-0.70In the Money	91In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	42Out of the Money	---Out of the Money	Filter Table By Strike Price of$101.00	no put option is available at this price
ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.03Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	no put option is available at this price
ALBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	52Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	$8.65In the Money	$12.20In the Money	$10.10In the Money	$-0.45In the Money	35In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	54Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	$13.50In the Money	$17.30In the Money	$15.20In the Money	$0.05In the Money	20In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$115.00	ALBIn the Money	$18.20In the Money	$22.50In the Money	$21.20In the Money	$0.70In the Money	54In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$120.00	ALBIn the Money	$23.20In the Money	$27.30In the Money	$25.45In the Money	$0.11In the Money	20In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$125.00	ALBIn the Money	$29.85In the Money	$32.70In the Money	$30.50In the Money	$5.39In the Money	1,008In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$130.00	ALBIn the Money	$33.20In the Money	$37.50In the Money	$35.82In the Money	$1.57In the Money	39In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$135.00	ALBIn the Money	$39.70In the Money	$42.30In the Money	$40.80In the Money	$6.50In the Money	800In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$140.00	ALBIn the Money	$44.25In the Money	$47.35In the Money	$45.85In the Money	$5.29In the Money	6,755In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$145.00	ALBIn the Money	$49.35In the Money	$52.70In the Money	$50.95In the Money	$6.40In the Money	690In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	ALBIn the Money	$53.20In the Money	$57.50In the Money	$55.60In the Money	$2.20In the Money	1In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	ALBIn the Money	$59.10In the Money	$62.35In the Money	$60.95In the Money	$5.26In the Money	450In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.07Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	ALBIn the Money	$64.15In the Money	$67.15In the Money	$65.95In the Money	$4.05In the Money	1,050In 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	191Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	ALBIn the Money	$69.05In the Money	$72.50In the Money	$70.95In the Money	$6.80In the Money	140In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$170.00	ALBIn the Money	$73.20In the Money	$77.50In the Money	$74.90In the Money	$0.00In the Money	6In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$175.00	ALBIn the Money	$50.25In the Money	$52.80In the Money	$52.07In the Money	$0.00In the Money	1In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$180.00	ALBIn the Money	$50.90In the Money	$54.25In the Money	$52.30In the Money	$0.00In the Money	180In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$185.00	ALBIn the Money	$52.75In the Money	$56.25In the Money	$55.25In the Money	$0.00In the Money	3In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$190.00	ALBIn the Money	$52.50In the Money	$53.65In the Money	$53.30In the Money	$0.00In the Money	1In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$195.00	ALBIn the Money	$78.10In the Money	$82.20In the Money	$81.95In the Money	$0.00In the Money	1In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$200.00	ALBIn the Money	$66.95In the Money	$69.60In the Money	$71.85In the Money	$0.00In the Money	1In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$210.00	ALBIn the Money	$94.45In the Money	$97.35In the Money	$96.90In the Money	$0.00In the Money	61In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	ALBIn the Money	$99.70In the Money	$101.20In the Money	$101.03In the Money	$0.00In the Money	6In 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	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	ALBIn the Money	$107.85In the Money	$111.50In the Money	$108.60In the Money	$0.00In the Money	1In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.55Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	ALBIn the Money	$100.20In the Money	$102.50In the Money	$100.11In the Money	$0.00In the Money	1In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	ALBIn the Money	$106.20In the Money	$109.30In the Money	$106.20In the Money	$0.00In the Money	1In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	ALBIn the Money	$67.70In the Money	$69.30In the Money	$68.80In the Money	$0.00In the Money	1In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.62Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	ALBIn the Money	$45.70In the Money	$47.40In the Money	$45.60In the Money	$0.00In the Money	1In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.56Out of the Money	$0.01Out of the Money	$0.00Out of the Money	28Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	ALBIn the Money	$58.90In the Money	$59.90In the Money	$58.20In the Money	$0.00In the Money	1In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.38Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	ALBIn the Money	$114.10In the Money	$117.00In the Money	$115.93In the Money	$0.00In the Money	1In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ALBOut of the Money	$2.00Out of the Money	$2.15Out of the Money	$2.00Out of the Money	$0.00Out of the Money	74Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.42Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	no put option is available at this price

Albemarle Corp
NYSE:ALBUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)