Stocks Options

LAST PRICE
89.3500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
88.8100/ 1
Ask / Lots
90.2800/ 1
Open / Previous Close
--- / 89.3500
Day Range
---
52 Week Range
Low 71.9700
High 183.5000
Volume
288
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 58.637

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 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	$38.40In the Money	$0.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
ALBIn the Money	---In the Money	---In the Money	$32.72In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	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	800Out of the Money
ALBIn the Money	---In the Money	---In the Money	$27.39In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$60.00	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	944Out of the Money
ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	ALBOut of the Money	---Out of the Money	---Out of the Money	---Out 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	---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	---Out of the Money	---Out 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	---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	---Out of the Money	---Out 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	---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	---Out of the Money	---Out 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	$23.25In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$65.00	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	8,485Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	$0.04Out 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	$20.60In 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	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ALBIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ALBIn the Money	---In the Money	---In the Money	$10.05In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	821Out of the Money
ALBIn the Money	---In the Money	---In the Money	$19.32In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$70.00	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	3,729Out of the Money
ALBIn the Money	---In the Money	---In the Money	$7.35In 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	$0.05Out 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	$6.57In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$72.00	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	75Out of the Money
ALBIn the Money	---In the Money	---In the Money	$6.95In the Money	$0.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
ALBIn the Money	---In the Money	---In the Money	$14.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$74.00	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	39Out of the Money
ALBIn the Money	---In the Money	---In the Money	$13.00In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$75.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1,630Out of the Money
ALBIn the Money	---In the Money	---In the Money	$12.75In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$76.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	286Out of the Money
ALBIn the Money	---In the Money	---In the Money	$12.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$77.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money
ALBIn the Money	---In the Money	---In the Money	$9.98In the Money	$0.00In the Money	---In the Money	111In the Money	Filter Table By Strike Price of$78.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.29Out 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	$9.71In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$79.00	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	199Out of the Money
ALBIn the Money	---In the Money	---In the Money	$9.96In the Money	$0.00In the Money	---In the Money	2,687In the Money	Filter Table By Strike Price of$80.00	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	7,861Out of the Money
ALBIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$81.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
ALBIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$82.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
ALBIn the Money	---In the Money	---In the Money	$7.41In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$83.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
ALBIn the Money	---In the Money	---In the Money	$6.25In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$84.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	340Out of the Money
ALBIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	1,233In the Money	Filter Table By Strike Price of$85.00	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	2,205Out of the Money
ALBIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	148In the Money	Filter Table By Strike Price of$86.00	ALBOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	506Out of the Money
ALBIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	308In the Money	Filter Table By Strike Price of$87.00	ALBNear the Money	---Near the Money	---Near the Money	$1.24Near the Money	$0.00Near the Money	---Near the Money	244Near the Money
ALBIn the Money	---In the Money	---In the Money	$3.07In the Money	$0.00In the Money	---In the Money	306In the Money	Filter Table By Strike Price of$88.00	ALBNear the Money	---Near the Money	---Near the Money	$1.58Near the Money	$0.00Near the Money	---Near the Money	378Near the Money
ALBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.06Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	240Underlying issue's last price	Filter Table By Strike Price of$89.00Underlying issue's last price	ALBUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.14Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	453Underlying issue's last price
ALBNear the Money	---Near the Money	---Near the Money	$2.30Near the Money	$0.00Near the Money	---Near the Money	1,346Near the Money	Filter Table By Strike Price of$90.00	ALBIn the Money	---In the Money	---In the Money	$2.51In the Money	$0.00In the Money	---In the Money	4,369In the Money
ALBNear the Money	---Near the Money	---Near the Money	$1.79Near the Money	$0.00Near the Money	---Near the Money	68Near the Money	Filter Table By Strike Price of$91.00	ALBIn the Money	---In the Money	---In the Money	$5.45In the Money	$0.00In the Money	---In the Money	32In the Money
ALBNear the Money	---Near the Money	---Near the Money	$1.34Near the Money	$0.00Near the Money	---Near the Money	121Near the Money	Filter Table By Strike Price of$92.00	ALBIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	6In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$1.01Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money	Filter Table By Strike Price of$93.00	ALBIn the Money	---In the Money	---In the Money	$5.65In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$94.00	ALBIn the Money	---In the Money	---In the Money	$6.15In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	1,266Out of the Money	Filter Table By Strike Price of$95.00	ALBIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	2,561In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$96.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$97.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$98.00	ALBIn the Money	---In the Money	---In the Money	$9.80In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	ALBIn the Money	---In the Money	---In the Money	---In 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	1,949Out of the Money	Filter Table By Strike Price of$100.00	ALBIn the Money	---In the Money	---In the Money	$10.31In the Money	$0.00In the Money	---In the Money	2,418In 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	---Out of the Money	Filter Table By Strike Price of$101.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	ALBIn the Money	---In the Money	---In the Money	$14.70In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	ALBIn the Money	---In the Money	---In the Money	$15.20In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,340Out of the Money	Filter Table By Strike Price of$105.00	ALBIn the Money	---In the Money	---In the Money	$16.13In the Money	$0.00In the Money	---In the Money	1,727In the Money
ALBOut of the Money	---Out of the Money	---Out 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$106.00	ALBIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALBOut of the Money	---Out of the Money	---Out 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$107.00	ALBIn the Money	---In the Money	---In the Money	---In 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	2,060Out of the Money	Filter Table By Strike Price of$110.00	ALBIn the Money	---In the Money	---In the Money	$20.70In the Money	$0.00In the Money	---In the Money	899In 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	546Out of the Money	Filter Table By Strike Price of$115.00	ALBIn the Money	---In the Money	---In the Money	$25.90In the Money	$0.00In the Money	---In the Money	251In 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	998Out of the Money	Filter Table By Strike Price of$120.00	ALBIn the Money	---In the Money	---In the Money	$30.65In the Money	$0.00In the Money	---In the Money	353In 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	1,279Out of the Money	Filter Table By Strike Price of$125.00	ALBIn the Money	---In the Money	---In the Money	$35.55In the Money	$0.00In the Money	---In the Money	151In the Money
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	893Out of the Money	Filter Table By Strike Price of$130.00	ALBIn the Money	---In the Money	---In the Money	$38.35In the Money	$0.00In the Money	---In the Money	7In the Money
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	2,924Out of the Money	Filter Table By Strike Price of$135.00	ALBIn the Money	---In the Money	---In the Money	$55.35In the Money	$0.00In the Money	---In the Money	2In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	758Out of the Money	Filter Table By Strike Price of$140.00	ALBIn the Money	---In the Money	---In the Money	$56.52In the Money	$0.00In the Money	---In the Money	1In the Money
ALBOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,142Out of the Money	Filter Table By Strike Price of$145.00	ALBIn the Money	---In the Money	---In the Money	$49.98In 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	1,350Out of the Money	Filter Table By Strike Price of$150.00	ALBIn the Money	---In the Money	---In the Money	$49.00In 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	416Out of the Money	Filter Table By Strike Price of$155.00	ALBIn the Money	---In the Money	---In the Money	$34.00In 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	793Out of the Money	Filter Table By Strike Price of$160.00	ALBIn the Money	---In the Money	---In the Money	$30.50In 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	374Out of the Money	Filter Table By Strike Price of$165.00	ALBIn the Money	---In the Money	---In the Money	$61.00In 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	602Out of the Money	Filter Table By Strike Price of$170.00	ALBIn the Money	---In the Money	---In the Money	$51.88In 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	360Out of the Money	Filter Table By Strike Price of$175.00	ALBIn the Money	---In the Money	---In the Money	$61.00In 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	426Out of the Money	Filter Table By Strike Price of$180.00	ALBIn the Money	---In the Money	---In the Money	$51.30In 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	454Out of the Money	Filter Table By Strike Price of$185.00	ALBIn the Money	---In the Money	---In the Money	$84.52In 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	238Out of the Money	Filter Table By Strike Price of$190.00	ALBIn the Money	---In the Money	---In the Money	$89.54In 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	104Out of the Money	Filter Table By Strike Price of$195.00	ALBIn the Money	---In the Money	---In the Money	$71.00In 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	282Out of the Money	Filter Table By Strike Price of$200.00	ALBIn the Money	---In the Money	---In the Money	$87.33In 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	160Out of the Money	Filter Table By Strike Price of$210.00	ALBIn the Money	---In the Money	---In the Money	$64.60In 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	699Out of the Money	Filter Table By Strike Price of$220.00	ALBIn the Money	---In the Money	---In the Money	$108.00In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)