UK markets closed

Albemarle Corporation (ALB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
279.45+8.47 (+3.13%)
At close: 04:00PM EST
278.63 -0.82 (-0.29%)
After hours: 06:10PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB230217C001300002023-01-03 12:27PM EST130.0082.00147.50150.800.00--1174.85%
ALB230217C001500002023-01-18 9:56AM EST150.00100.75127.50131.300.00--2155.35%
ALB230217C001600002023-01-26 10:49AM EST160.00120.43117.50121.40+40.73+51.10%22143.07%
ALB230217C001700002022-12-29 2:27PM EST170.0052.26107.50111.100.00--2125.22%
ALB230217C001750002022-12-29 2:24PM EST175.0048.10102.50106.600.00--076.17%
ALB230217C001800002023-01-23 12:49PM EST180.0078.7597.50100.700.00-110106.59%
ALB230217C001850002023-01-06 11:33AM EST185.0040.1092.5096.100.00-23107.15%
ALB230217C001900002023-01-05 10:00AM EST190.0037.2087.5091.300.00--3104.08%
ALB230217C001950002023-01-09 10:22AM EST195.0038.3082.5086.000.00-1194.43%
ALB230217C002000002023-01-23 9:30AM EST200.0051.4077.8081.100.00-136090.26%
ALB230217C002100002023-01-26 3:31PM EST210.0070.2268.0071.30+18.86+36.72%1060053.66%
ALB230217C002200002023-01-25 9:30AM EST220.0046.8058.6061.400.00-170454.49%
ALB230217C002300002023-01-26 1:55PM EST230.0050.3049.6051.80+10.30+25.75%61,12054.96%
ALB230217C002400002023-01-26 3:04PM EST240.0042.3140.8042.60+9.01+27.06%742853.64%
ALB230217C002500002023-01-26 3:53PM EST250.0032.5832.5033.90+6.13+23.18%3094251.89%
ALB230217C002600002023-01-26 3:12PM EST260.0025.8624.9025.90+6.42+33.02%6249850.05%
ALB230217C002700002023-01-26 3:12PM EST270.0018.9018.2018.80+5.40+40.00%6842749.30%
ALB230217C002800002023-01-26 3:53PM EST280.0012.3012.4013.10+3.80+44.71%1711,31047.77%
ALB230217C002900002023-01-26 3:55PM EST290.008.008.108.60+2.30+40.35%25066446.36%
ALB230217C003000002023-01-26 3:54PM EST300.004.804.905.20+1.50+45.45%29856644.73%
ALB230217C003100002023-01-26 2:25PM EST310.003.322.853.30+1.27+61.95%731,66945.39%
ALB230217C003200002023-01-26 3:24PM EST320.001.901.501.85+0.80+72.73%6316144.69%
ALB230217C003300002023-01-26 3:22PM EST330.001.100.851.20+0.59+115.69%14246.22%
ALB230217C003400002023-01-26 10:59AM EST340.000.550.300.60+0.42+323.08%75445.26%
ALB230217C003800002023-01-24 2:47PM EST380.000.150.000.750.00-15860.06%
ALB230217C003900002022-12-19 10:31AM EST390.000.250.004.800.00--490.89%
ALB230217C004000002023-01-23 10:10AM EST400.000.050.001.000.00-1771.29%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB230217P001100002023-01-20 11:43AM EST110.000.100.000.200.00-13144.34%
ALB230217P001150002022-12-27 11:37AM EST115.000.060.000.300.00--1144.34%
ALB230217P001200002022-12-22 10:55AM EST120.000.050.000.750.00--6155.27%
ALB230217P001250002022-12-27 1:58PM EST125.000.200.000.350.00--1134.18%
ALB230217P001300002022-12-27 3:59PM EST130.000.300.000.350.00--2128.13%
ALB230217P001350002023-01-17 10:28AM EST135.000.050.000.350.00-313122.27%
ALB230217P001400002023-01-23 3:50PM EST140.000.050.000.350.00-13154116.60%
ALB230217P001450002023-01-20 10:59AM EST145.000.050.000.400.00-2021113.09%
ALB230217P001500002023-01-24 9:30AM EST150.000.050.000.250.00-115101.56%
ALB230217P001550002023-01-23 9:40AM EST155.000.050.000.400.00-1014102.54%
ALB230217P001600002023-01-26 11:11AM EST160.000.100.000.20+0.05+100.00%714489.45%
ALB230217P001650002023-01-25 11:35AM EST165.000.130.000.250.00-111487.30%
ALB230217P001700002023-01-26 10:44AM EST170.000.140.000.35+0.02+16.67%18986.33%
ALB230217P001750002023-01-26 10:11AM EST175.000.100.000.20-0.10-50.00%618276.17%
ALB230217P001800002023-01-26 2:52PM EST180.000.050.000.20-0.25-83.33%2414672.07%
ALB230217P001850002023-01-24 9:34AM EST185.000.350.000.300.00-18571.48%
ALB230217P001900002023-01-26 1:10PM EST190.000.200.100.25-0.10-33.33%1410368.75%
ALB230217P001950002023-01-26 10:28AM EST195.000.200.050.20-0.03-13.04%238961.82%
ALB230217P002000002023-01-26 3:56PM EST200.000.350.150.450.00-430365.53%
ALB230217P002100002023-01-26 2:45PM EST210.000.400.350.50-0.30-42.86%739360.50%
ALB230217P002200002023-01-26 10:54AM EST220.000.900.450.90-0.10-10.00%769856.69%
ALB230217P002300002023-01-26 3:56PM EST230.001.151.101.20-0.60-34.29%661,41253.88%
ALB230217P002400002023-01-26 3:50PM EST240.001.951.752.10-1.05-35.00%671,65451.20%
ALB230217P002500002023-01-26 3:55PM EST250.003.003.003.40-2.10-41.18%13342949.96%
ALB230217P002600002023-01-26 3:18PM EST260.005.105.005.40-2.70-34.62%9431247.63%
ALB230217P002700002023-01-26 3:32PM EST270.008.808.108.50-3.55-28.74%1417246.08%
ALB230217P002800002023-01-26 3:18PM EST280.0012.4012.2012.80-13.40-51.94%3343144.73%
ALB230217P002900002023-01-26 10:32AM EST290.0017.1017.8018.50-13.60-44.30%31143.96%
ALB230217P003000002023-01-25 9:30AM EST300.0039.1024.6025.800.00-11344.95%