Stocks Options

LAST PRICE
76.9000
TODAY'S CHANGE (%)
Trending Down-5.7000 (-6.9007%)

Bid / Lots
76.5000/ 1
Ask / Lots
76.8800/ 2
Open / Previous Close
81.2400 / 82.6000
Day Range
Low 75.3600
High 81.4555
52 Week Range
Low 71.9700
High 201.7600
Volume
3,495,879
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 56.918

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	$20.60In the Money	$22.30In the Money	$21.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ALBIn the Money	$16.20In the Money	$17.95In 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	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	202Out of the Money	609Out of the Money
ALBIn the Money	$14.40In the Money	$16.35In 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	$0.57Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALBIn the Money	$14.10In the Money	$15.40In 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	$0.46Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ALBIn the Money	$13.15In the Money	$14.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	ALBOut of the Money	---Out of the Money	$2.17Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ALBIn the Money	$12.55In the Money	$13.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	ALBOut of the Money	---Out of the Money	$2.18Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	1Out of the Money	11Out of the Money
ALBIn the Money	$11.55In the Money	$12.45In the Money	$25.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	ALBOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.04Out of the Money	21Out of the Money	97Out of the Money
ALBIn the Money	$9.90In the Money	$11.45In 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	$0.44Out of the Money	$0.16Out of the Money	$-0.11Out of the Money	2Out of the Money	22Out of the Money
ALBIn the Money	$9.30In the Money	$11.40In the Money	$24.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$67.00	ALBOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.25Out of the Money	20Out of the Money	3Out of the Money
ALBIn the Money	$8.35In the Money	$9.55In 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	$0.30Out of the Money	$0.33Out of the Money	$0.30Out of the Money	$0.19Out of the Money	50Out of the Money	57Out of the Money
ALBIn the Money	$7.50In the Money	$8.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	ALBOut of the Money	$0.39Out of the Money	$0.65Out of the Money	$0.41Out of the Money	$0.25Out of the Money	32Out of the Money	107Out of the Money
ALBIn the Money	$6.95In the Money	$8.40In the Money	$6.64In the Money	$-10.45In the Money	8In the Money	3In the Money	Filter Table By Strike Price of$70.00	ALBOut of the Money	$0.51Out of the Money	$0.71Out of the Money	$0.44Out of the Money	$0.32Out of the Money	82Out of the Money	83Out of the Money
ALBIn the Money	$6.35In the Money	$7.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	ALBOut of the Money	$0.68Out of the Money	$0.73Out of the Money	$0.63Out of the Money	$0.47Out of the Money	420Out of the Money	18Out of the Money
ALBIn the Money	$5.50In the Money	$5.80In the Money	$14.02In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$72.00	ALBOut of the Money	$0.87Out of the Money	$0.96Out of the Money	$0.85Out of the Money	$0.65Out of the Money	58Out of the Money	31Out of the Money
ALBIn the Money	$4.05In the Money	$5.95In the Money	$4.82In the Money	$-14.33In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$73.00	ALBOut of the Money	$0.91Out of the Money	$1.22Out of the Money	$1.13Out of the Money	$0.92Out of the Money	37Out of the Money	63Out of the Money
ALBIn the Money	$4.00In the Money	$4.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	ALBNear the Money	$1.41Near the Money	$1.52Near the Money	$1.45Near the Money	$1.19Near the Money	4Near the Money	33Near the Money
ALBIn the Money	$3.45In the Money	$3.60In the Money	$3.50In the Money	$-7.67In the Money	9In the Money	3In the Money	Filter Table By Strike Price of$75.00	ALBNear the Money	$1.77Near the Money	$1.84Near the Money	$1.80Near the Money	$1.36Near the Money	429Near the Money	79Near the Money
ALBUnderlying issue's last price	$2.88Underlying issue's last price	$2.98Underlying issue's last price	$3.39Underlying issue's last price	$-2.13Underlying issue's last price	85Underlying issue's last price	20Underlying issue's last price	Filter Table By Strike Price of$76.00Underlying issue's last price	ALBUnderlying issue's last price	$2.19Underlying issue's last price	$2.27Underlying issue's last price	$2.25Underlying issue's last price	$1.67Underlying issue's last price	214Underlying issue's last price	50Underlying issue's last price
ALBNear the Money	$2.34Near the Money	$2.45Near the Money	$2.33Near the Money	$-11.16Near the Money	132Near the Money	7Near the Money	Filter Table By Strike Price of$77.00	ALBIn the Money	$2.68In the Money	$2.77In the Money	$2.62In the Money	$1.85In the Money	71In the Money	29In the Money
ALBNear the Money	$1.89Near the Money	$1.96Near the Money	$1.86Near the Money	$-4.59Near the Money	21Near the Money	21Near the Money	Filter Table By Strike Price of$78.00	ALBIn the Money	$3.20In the Money	$3.35In the Money	$3.00In the Money	$2.20In the Money	145In the Money	133In the Money
ALBNear the Money	$1.49Near the Money	$1.84Near the Money	$1.45Near the Money	$-4.70Near the Money	21Near the Money	25Near the Money	Filter Table By Strike Price of$79.00	ALBIn the Money	$3.85In the Money	$4.00In the Money	$4.25In the Money	$3.12In the Money	10In the Money	55In the Money
ALBOut of the Money	$1.14Out of the Money	$1.29Out of the Money	$1.26Out of the Money	$-3.59Out of the Money	146Out of the Money	93Out of the Money	Filter Table By Strike Price of$80.00	ALBIn the Money	$4.50In the Money	$5.00In the Money	$4.51In the Money	$2.95In the Money	80In the Money	730In the Money
ALBOut of the Money	$0.90Out of the Money	$1.27Out of the Money	$0.98Out of the Money	$-3.68Out of the Money	41Out of the Money	12Out of the Money	Filter Table By Strike Price of$81.00	ALBIn the Money	$4.85In the Money	$6.05In the Money	$5.35In the Money	$3.86In the Money	44In the Money	36In the Money
ALBOut of the Money	$0.67Out of the Money	$0.79Out of the Money	$0.72Out of the Money	$-2.28Out of the Money	114Out of the Money	109Out of the Money	Filter Table By Strike Price of$82.00	ALBIn the Money	$5.70In the Money	$6.75In the Money	$5.85In the Money	$3.31In the Money	14In the Money	60In the Money
ALBOut of the Money	$0.47Out of the Money	$0.62Out of the Money	$0.61Out of the Money	$-2.24Out of the Money	53Out of the Money	62Out of the Money	Filter Table By Strike Price of$83.00	ALBIn the Money	$6.40In the Money	$7.25In the Money	$6.90In the Money	$4.13In the Money	27In the Money	52In the Money
ALBOut of the Money	$0.36Out of the Money	$0.48Out of the Money	$0.41Out of the Money	$-1.63Out of the Money	41Out of the Money	103Out of the Money	Filter Table By Strike Price of$84.00	ALBIn the Money	$6.75In the Money	$7.95In the Money	$8.00In the Money	$5.08In the Money	63In the Money	92In the Money
ALBOut of the Money	$0.31Out of the Money	$0.38Out of the Money	$0.34Out of the Money	$-1.56Out of the Money	214Out of the Money	158Out of the Money	Filter Table By Strike Price of$85.00	ALBIn the Money	$7.90In the Money	$8.85In the Money	$8.35In the Money	$4.43In the Money	318In the Money	2,080In the Money
ALBOut of the Money	$0.24Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$-1.46Out of the Money	33Out of the Money	48Out of the Money	Filter Table By Strike Price of$86.00	ALBIn the Money	$8.45In the Money	$10.80In the Money	$9.45In the Money	$5.08In the Money	53In the Money	38In the Money
ALBOut of the Money	$0.18Out of the Money	$0.26Out of the Money	$0.20Out of the Money	$-1.20Out of the Money	18Out of the Money	34Out of the Money	Filter Table By Strike Price of$87.00	ALBIn the Money	$9.40In the Money	$10.95In the Money	$8.25In the Money	$3.33In the Money	5In the Money	125In the Money
ALBOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.18Out of the Money	$-0.90Out of the Money	23Out of the Money	43Out of the Money	Filter Table By Strike Price of$88.00	ALBIn the Money	$11.15In the Money	$12.75In the Money	$8.79In the Money	$2.94In the Money	2In the Money	50In the Money
ALBOut of the Money	$0.08Out of the Money	$0.76Out of the Money	$0.12Out of the Money	$-0.92Out of the Money	21Out of the Money	63Out of the Money	Filter Table By Strike Price of$89.00	ALBIn the Money	$11.65In the Money	$14.00In the Money	$5.80In the Money	$0.00In the Money	---In the Money	79In the Money
ALBOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.09Out of the Money	$-0.48Out of the Money	57Out of the Money	142Out of the Money	Filter Table By Strike Price of$90.00	ALBIn the Money	$13.15In the Money	$14.55In the Money	$13.44In the Money	$5.91In the Money	4In the Money	57In the Money
ALBOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.09Out of the Money	$-0.51Out of the Money	6Out of the Money	41Out of the Money	Filter Table By Strike Price of$91.00	ALBIn the Money	$14.15In the Money	$15.05In the Money	$14.38In the Money	$6.73In the Money	1In the Money	23In the Money
ALBOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.27Out of the Money	19Out of the Money	98Out of the Money	Filter Table By Strike Price of$92.00	ALBIn the Money	$14.10In the Money	$16.85In the Money	$7.35In the Money	$0.00In the Money	---In the Money	27In the Money
ALBOut of the Money	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$-0.26Out of the Money	2Out of the Money	40Out of the Money	Filter Table By Strike Price of$93.00	ALBIn the Money	$16.10In the Money	$16.80In the Money	$16.38In the Money	$6.04In the Money	2In the Money	44In the Money
ALBOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.67Out of the Money	34Out of the Money	54Out of the Money	Filter Table By Strike Price of$94.00	ALBIn the Money	$17.10In the Money	$18.70In 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	$0.28Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	19Out of the Money	100Out of the Money	Filter Table By Strike Price of$95.00	ALBIn the Money	$17.35In the Money	$19.50In the Money	$19.80In the Money	$0.00In the Money	---In the Money	41In the Money
ALBOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.12Out of the Money	5Out of the Money	48Out of the Money	Filter Table By Strike Price of$96.00	ALBIn the Money	$19.10In the Money	$19.85In the Money	$6.25In the Money	$0.00In the Money	---In the Money	6In the Money
ALBOut of the Money	$0.01Out of the Money	$0.51Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	1Out of the Money	38Out of the Money	Filter Table By Strike Price of$97.00	ALBIn the Money	$18.90In the Money	$21.20In the Money	$20.94In the Money	$0.00In the Money	---In the Money	19In the Money
ALBOut of the Money	---Out of the Money	$0.50Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$98.00	ALBIn the Money	$21.05In the Money	$23.00In the Money	$22.43In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	$2.15Out 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	$22.05In the Money	$23.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	1Out of the Money	59Out of the Money	Filter Table By Strike Price of$100.00	ALBIn the Money	$23.05In the Money	$24.15In the Money	$23.57In the Money	$0.00In the Money	---In the Money	3In the Money
ALBOut of the Money	$0.01Out of the Money	$2.14Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$101.00	ALBIn the Money	$24.05In the Money	$26.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	$0.01Out of the Money	$1.95Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$102.00	ALBIn the Money	$24.25In the Money	$26.05In the Money	---In 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	$-0.02Out of the Money	1Out of the Money	16Out of the Money	Filter Table By Strike Price of$103.00	ALBIn the Money	$24.45In the Money	$28.05In the Money	$26.11In the Money	$0.00In the Money	---In the Money	7In the Money
ALBOut of the Money	---Out of the Money	$0.05Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$104.00	ALBIn the Money	$25.75In the Money	$28.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.10Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	$26.70In the Money	$29.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	3Out of the Money	20Out of the Money	Filter Table By Strike Price of$106.00	ALBIn the Money	$28.35In the Money	$30.60In the Money	$14.62In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	$31.75In the Money	$34.60In the Money	$27.20In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	ALBIn the Money	$36.70In the Money	$39.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	$41.60In the Money	$45.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$125.00	ALBIn the Money	$46.45In the Money	$50.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$130.00	ALBIn the Money	$51.85In the Money	$54.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$135.00	ALBIn the Money	$56.35In the Money	$60.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	$0.50Out 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	$61.45In the Money	$65.15In 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)