Stocks Options

LAST PRICE
103.5300
TODAY'S CHANGE (%)
Trending Up1.4300 (1.4006%)

Bid / Lots
103.5000/ 1
Ask / Lots
104.9000/ 9
Open / Previous Close
102.0000 / 102.1000
Day Range
Low 99.5800
High 103.6250
52 Week Range
Low 71.9700
High 153.5399
Volume
2,498,086
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 58.887

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	ALBOut of the Money	---Out of the Money	$0.18Out of the Money	$0.25Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	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
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	241Out of the Money	---Out of the Money
ALBIn the Money	$47.20In the Money	$50.15In the Money	$48.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$60.00	ALBOut of the Money	---Out of the Money	$0.22Out of the Money	$0.08Out of the Money	$0.00Out of the Money	370Out of the Money	---Out of the Money
ALBIn the Money	$36.65In the Money	$39.95In the Money	$35.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$65.00	ALBOut of the Money	---Out of the Money	$0.31Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	ALBOut of the Money	---Out of the Money	$1.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ALBIn the Money	$31.60In the Money	$32.60In the Money	$32.30In the Money	$-7.25In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$70.00	ALBOut of the Money	---Out of the Money	$0.62Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	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
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	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
ALBIn the Money	$17.20In the Money	$17.85In the Money	$17.85In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$75.00	ALBOut of the Money	---Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	19Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	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
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	ALBOut of the Money	$0.09Out of the Money	$0.35Out of the Money	$0.37Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	ALBOut of the Money	$0.11Out of the Money	$0.34Out of the Money	$0.18Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ALBIn the Money	$23.10In the Money	$23.70In the Money	$21.55In the Money	$-2.45In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$80.00	ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	22Out of the Money	---Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	ALBOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	---Out of the Money
ALBIn the Money	$18.15In the Money	$19.00In the Money	$17.50In the Money	$-2.22In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$85.00	ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.47Out of the Money	5Out of the Money	---Out of the Money
ALBIn the Money	$13.15In the Money	$13.70In the Money	$13.08In the Money	$-0.42In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$90.00	ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	76Out of the Money	---Out of the Money
ALBIn the Money	$8.35In the Money	$8.70In the Money	$7.90In the Money	$0.35In the Money	37In the Money	---In the Money	Filter Table By Strike Price of$95.00	ALBOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	27Out of the Money	---Out of the Money
ALBUnderlying issue's last price	$3.25Underlying issue's last price	$3.70Underlying issue's last price	$3.09Underlying issue's last price	$0.36Underlying issue's last price	409Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	ALBUnderlying issue's last price	---Underlying issue's last price	$0.23Underlying issue's last price	$0.01Underlying issue's last price	$-0.78Underlying issue's last price	32Underlying issue's last price	---Underlying issue's last price
ALBNear the Money	$0.01Near the Money	$0.18Near the Money	$0.06Near the Money	$-0.52Near the Money	72Near the Money	---Near the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	$1.27In the Money	$1.86In the Money	$1.87In the Money	$-1.73In the Money	30In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	ALBIn the Money	$3.20In the Money	$4.65In the Money	$4.70In the Money	$-0.87In the Money	6In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$108.00	ALBIn the Money	$5.60In the Money	$6.65In the Money	$6.15In the Money	$4.59In the Money	25In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	ALBIn the Money	$6.65In the Money	$7.85In the Money	$6.76In the Money	$4.69In the Money	14In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	97Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	$7.55In the Money	$8.70In the Money	$6.50In the Money	$3.79In the Money	38In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$111.00	ALBIn the Money	$8.65In the Money	$9.35In the Money	$4.50In the Money	$0.55In the Money	5In 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	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$112.00	ALBIn the Money	$3.35In the Money	$3.90In the Money	$3.05In the Money	$0.00In the Money	10In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$113.00	ALBIn the Money	$4.00In the Money	$4.60In the Money	$3.95In the Money	$0.00In the Money	1In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.38Out of the Money	33Out of the Money	---Out of the Money	Filter Table By Strike Price of$114.00	ALBIn the Money	$4.25In the Money	$5.75In the Money	$4.61In the Money	$0.00In the Money	1In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.05Out of the Money	70Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	ALBIn the Money	$12.65In the Money	$13.30In the Money	$13.10In the Money	$6.83In the Money	23In the Money	---In the Money
ALBOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.10Out of the Money	44Out of the Money	---Out of the Money	Filter Table By Strike Price of$116.00	ALBIn the Money	$5.45In the Money	$7.10In the Money	$6.08In the Money	$0.00In the Money	1In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.15Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$117.00	ALBIn the Money	$13.80In the Money	$14.60In the Money	$13.07In the Money	$6.14In the Money	7In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	54Out of the Money	---Out of the Money	Filter Table By Strike Price of$118.00	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	$0.11Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$119.00	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	$0.02Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	45Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	$23.10In the Money	$24.15In the Money	$23.25In the Money	$0.00In the Money	2In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.04Out 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$121.00	ALBIn the Money	$17.00In the Money	$19.55In the Money	$21.05In the Money	$0.00In the Money	1In the Money	---In the Money
ALBOut of the Money	$0.20Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$0.00Out of the Money	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$122.00	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	$0.14Out of the Money	$0.24Out of the Money	$0.19Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$123.00	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	$0.01Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$124.00	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	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	ALBIn the Money	$13.45In the Money	$15.40In the Money	$18.50In the Money	$0.00In the Money	1In 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$126.00	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$127.00	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$128.00	ALBIn the Money	$25.05In the Money	$26.70In the Money	$22.45In the Money	$0.00In the Money	1In 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$129.00	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	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	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$131.00	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$132.00	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$133.00	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$134.00	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	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	ALBIn the Money	$37.60In the Money	$38.65In the Money	$37.65In the Money	$0.00In the Money	1In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	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	$0.23Out of the Money	$0.13Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	no put option is available at this price
ALBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	---In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)