Stocks Options

LAST PRICE
87.8250
TODAY'S CHANGE (%)
Trending Down-1.4750 (-1.6517%)

Bid / Lots
87.7600/ 3
Ask / Lots
87.8900/ 4
Open / Previous Close
89.3000 / 89.3000
Day Range
Low 86.7400
High 89.8650
52 Week Range
Low 71.9700
High 188.4699
Volume
1,278,330
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 58.376

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ALBIn the Money	$32.45In the Money	$33.15In the Money	$21.00In 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	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ALBIn the Money	$27.50In the Money	$28.00In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	933Out of the Money
ALBIn the Money	$26.55In the Money	$27.10In the Money	$23.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$61.00	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	10Out of the Money
ALBIn the Money	$25.45In the Money	$26.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	31Out of the Money	80Out of the Money
ALBIn the Money	$24.55In the Money	$25.00In the Money	$24.65In the Money	$24.65In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$63.00	ALBOut of the Money	---Out of the Money	$0.22Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ALBIn the Money	$23.45In the Money	$24.00In the Money	$24.35In the Money	$2.20In the Money	6In the Money	1In the Money	Filter Table By Strike Price of$64.00	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	22Out of the Money
ALBIn the Money	$22.50In the Money	$23.00In the Money	$22.85In the Money	$-2.15In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$65.00	ALBOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	129Out of the Money	124Out of the Money
ALBIn the Money	$21.55In the Money	$22.05In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	31Out of the Money
ALBIn the Money	$20.45In the Money	$21.10In the Money	$23.51In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	ALBOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ALBIn the Money	$19.60In the Money	$20.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	ALBOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	81Out of the Money
ALBIn the Money	$18.45In the Money	$19.00In the Money	$18.65In the Money	$18.65In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$69.00	ALBOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	22Out of the Money	149Out of the Money
ALBIn the Money	$17.40In the Money	$18.40In the Money	$16.55In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$70.00	ALBOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
ALBIn the Money	$16.45In the Money	$17.00In the Money	$16.65In the Money	$16.65In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$71.00	ALBOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	418Out of the Money
ALBIn the Money	$15.35In the Money	$16.75In the Money	$14.90In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$72.00	ALBOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
ALBIn the Money	$14.45In the Money	$15.05In the Money	$14.65In the Money	$9.83In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$73.00	ALBOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	12Out of the Money	73Out of the Money
ALBIn the Money	$13.45In the Money	$14.15In the Money	$13.85In the Money	$-1.46In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$74.00	ALBOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	6Out of the Money	90Out of the Money
ALBIn the Money	$12.65In the Money	$13.00In the Money	$12.35In the Money	$0.95In the Money	2In the Money	37In the Money	Filter Table By Strike Price of$75.00	ALBOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	405Out of the Money
ALBIn the Money	$11.55In the Money	$12.05In the Money	$11.35In the Money	$0.38In the Money	6In the Money	74In the Money	Filter Table By Strike Price of$76.00	ALBOut of the Money	$0.06Out of the Money	$0.34Out of the Money	$0.27Out of the Money	$0.21Out of the Money	27Out of the Money	189Out of the Money
ALBIn the Money	$10.55In the Money	$10.95In the Money	$11.08In the Money	$-0.62In the Money	1In the Money	119In the Money	Filter Table By Strike Price of$77.00	ALBOut of the Money	$0.03Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
ALBIn the Money	$9.55In the Money	$9.95In the Money	$11.21In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$78.00	ALBOut of the Money	$0.03Out of the Money	$0.74Out of the Money	$0.10Out of the Money	$0.06Out of the Money	307Out of the Money	121Out of the Money
ALBIn the Money	$8.30In the Money	$9.50In the Money	$8.90In the Money	$-0.10In the Money	10In the Money	87In the Money	Filter Table By Strike Price of$79.00	ALBOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
ALBIn the Money	$7.55In the Money	$7.95In the Money	$7.90In the Money	$-1.43In the Money	21In the Money	247In the Money	Filter Table By Strike Price of$80.00	ALBOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	6Out of the Money	790Out of the Money
ALBIn the Money	$6.60In the Money	$6.95In the Money	$7.37In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$81.00	ALBOut of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.69Out of the Money	$0.54Out of the Money	2Out of the Money	83Out of the Money
ALBIn the Money	$5.45In the Money	$5.95In the Money	$6.11In the Money	$-0.89In the Money	18In the Money	135In the Money	Filter Table By Strike Price of$82.00	ALBOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.31Out of the Money	$0.17Out of the Money	12Out of the Money	96Out of the Money
ALBIn the Money	$4.50In the Money	$4.95In the Money	$4.47In the Money	$-1.08In the Money	2In the Money	261In the Money	Filter Table By Strike Price of$83.00	ALBOut of the Money	$0.19Out of the Money	$0.27Out of the Money	$0.34Out of the Money	$0.12Out of the Money	21Out of the Money	90Out of the Money
ALBIn the Money	$3.75In the Money	$4.05In the Money	$3.45In the Money	$-0.30In the Money	27In the Money	137In the Money	Filter Table By Strike Price of$84.00	ALBOut of the Money	$0.30Out of the Money	$0.39Out of the Money	$0.40Out of the Money	$0.05Out of the Money	6Out of the Money	103Out of the Money
ALBIn the Money	$2.87In the Money	$3.15In the Money	$3.57In the Money	$-1.12In the Money	23In the Money	406In the Money	Filter Table By Strike Price of$85.00	ALBNear the Money	$0.48Near the Money	$0.63Near the Money	$0.76Near the Money	$0.26Near the Money	45Near the Money	1,626Near the Money
ALBIn the Money	$2.16In the Money	$2.34In the Money	$2.66In the Money	$-1.34In the Money	4In the Money	138In the Money	Filter Table By Strike Price of$86.00	ALBNear the Money	$0.74Near the Money	$1.05Near the Money	$0.77Near the Money	$0.02Near the Money	19Near the Money	135Near the Money
ALBUnderlying issue's last price	$1.54Underlying issue's last price	$1.69Underlying issue's last price	$1.66Underlying issue's last price	$-1.34Underlying issue's last price	68Underlying issue's last price	177Underlying issue's last price	Filter Table By Strike Price of$87.00Underlying issue's last price	ALBUnderlying issue's last price	$1.12Underlying issue's last price	$1.24Underlying issue's last price	$1.23Underlying issue's last price	$0.24Underlying issue's last price	55Underlying issue's last price	104Underlying issue's last price
ALBNear the Money	$1.04Near the Money	$1.17Near the Money	$1.14Near the Money	$-1.30Near the Money	40Near the Money	178Near the Money	Filter Table By Strike Price of$88.00	ALBIn the Money	$1.41In the Money	$1.75In the Money	$1.72In the Money	$0.38In the Money	40In the Money	83In the Money
ALBNear the Money	$0.52Near the Money	$0.78Near the Money	$0.75Near the Money	$-1.06Near the Money	15Near the Money	146Near the Money	Filter Table By Strike Price of$89.00	ALBIn the Money	$2.21In the Money	$2.58In the Money	$2.13In the Money	$0.50In the Money	18In the Money	82In the Money
ALBNear the Money	$0.43Near the Money	$0.51Near the Money	$0.45Near the Money	$-0.89Near the Money	42Near the Money	419Near the Money	Filter Table By Strike Price of$90.00	ALBIn the Money	$2.48In the Money	$3.15In the Money	$3.89In the Money	$1.54In the Money	4In the Money	1,074In the Money
ALBOut of the Money	$0.27Out of the Money	$0.34Out of the Money	$0.36Out of the Money	$-0.68Out of the Money	135Out of the Money	276Out of the Money	Filter Table By Strike Price of$91.00	ALBIn the Money	$3.75In the Money	$4.00In the Money	$3.70In the Money	$0.70In the Money	1In the Money	27In the Money
ALBOut of the Money	$0.17Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.56Out of the Money	17Out of the Money	216Out of the Money	Filter Table By Strike Price of$92.00	ALBIn the Money	$4.65In the Money	$4.90In the Money	$5.43In the Money	$0.00In the Money	---In the Money	20In the Money
ALBOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.17Out of the Money	$-0.33Out of the Money	20Out of the Money	194Out of the Money	Filter Table By Strike Price of$93.00	ALBIn the Money	$5.55In the Money	$5.95In the Money	$6.58In the Money	$0.00In the Money	---In the Money	31In the Money
ALBOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.23Out of the Money	6Out of the Money	42Out of the Money	Filter Table By Strike Price of$94.00	ALBIn the Money	$6.45In the Money	$6.95In the Money	$8.06In the Money	$0.00In the Money	---In the Money	38In the Money
ALBOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.25Out of the Money	$-0.08Out of the Money	1Out of the Money	282Out of the Money	Filter Table By Strike Price of$95.00	ALBIn the Money	$7.45In the Money	$8.25In the Money	$9.69In the Money	$0.00In the Money	---In the Money	40In the Money
ALBOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	8Out of the Money	76Out of the Money	Filter Table By Strike Price of$96.00	ALBIn the Money	$6.95In the Money	$9.95In the Money	$6.25In the Money	$0.00In the Money	---In the Money	6In the Money
ALBOut of the Money	$0.02Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	6Out of the Money	76Out of the Money	Filter Table By Strike Price of$97.00	ALBIn the Money	$9.35In the Money	$10.15In the Money	$18.41In the Money	$0.00In the Money	---In the Money	19In the Money
ALBOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$98.00	ALBIn the Money	$10.35In the Money	$11.50In the Money	$22.43In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$99.00	ALBIn the Money	$11.30In the Money	$11.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	39Out of the Money	83Out of the Money	Filter Table By Strike Price of$100.00	ALBIn the Money	$12.35In the Money	$13.05In the Money	$21.16In the Money	$0.00In the Money	---In the Money	3In the Money
ALBOut of the Money	$0.03Out of the Money	$0.73Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	3Out of the Money	30Out of the Money	Filter Table By Strike Price of$101.00	ALBIn the Money	$13.40In the Money	$13.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.02Out of the Money	$0.31Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$102.00	ALBIn the Money	$14.30In the Money	$14.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$103.00	ALBIn the Money	$15.40In the Money	$15.80In the Money	$26.11In the Money	$0.00In the Money	---In the Money	7In the Money
ALBOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$104.00	ALBIn the Money	$16.25In the Money	$16.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	$17.35In the Money	$18.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$106.00	ALBIn the Money	$18.40In the Money	$18.85In the Money	$14.62In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.02Out of the Money	6Out of the Money	87Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	$22.30In the Money	$22.80In the Money	$27.20In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	22Out of the Money	8Out of the Money	Filter Table By Strike Price of$115.00	ALBIn the Money	$27.30In the Money	$27.85In the Money	$26.97In the Money	$26.97In the Money	31In 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	15Out of the Money	31Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	$32.20In the Money	$33.40In the Money	---In 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	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$125.00	ALBIn the Money	$37.20In the Money	$37.80In the Money	---In 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	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$130.00	ALBIn the Money	$42.15In the Money	$42.80In the Money	---In the Money	$0.00In the Money	---In 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	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$135.00	ALBIn the Money	$47.20In the Money	$47.85In the Money	---In the Money	$0.00In the Money	---In 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	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$140.00	ALBIn the Money	$52.25In the Money	$52.90In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)