UK markets close in 2 hours 21 minutes

Albemarle Corporation (ALB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.88-0.60 (-0.66%)
At close: 04:00PM EDT
91.17 +0.29 (+0.32%)
Pre-market: 09:08AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB240726C000620002024-07-23 2:40PM EDT62.0029.620.000.000.00--20.00%
ALB240726C000800002024-07-24 3:39PM EDT80.0011.150.000.000.00-430.00%
ALB240726C000840002024-07-19 10:28AM EDT84.007.900.000.000.00-550.00%
ALB240726C000850002024-07-17 12:51PM EDT85.008.880.000.000.00-120.00%
ALB240726C000860002024-07-10 3:51PM EDT86.0012.000.000.000.00--00.00%
ALB240726C000870002024-07-24 3:24PM EDT87.004.300.000.000.00-13170.00%
ALB240726C000880002024-07-19 10:38AM EDT88.004.910.000.000.00-670.00%
ALB240726C000890002024-07-24 1:39PM EDT89.003.000.000.000.00-6180.00%
ALB240726C000900002024-07-24 3:55PM EDT90.002.110.000.000.00-22570.00%
ALB240726C000910002024-07-24 3:58PM EDT91.001.550.000.000.00-41790.78%
ALB240726C000920002024-07-24 3:46PM EDT92.001.160.000.000.00-3422256.25%
ALB240726C000930002024-07-24 3:59PM EDT93.000.820.000.000.00-1153186.25%
ALB240726C000940002024-07-24 3:51PM EDT94.000.520.000.000.00-15043712.50%
ALB240726C000950002024-07-24 3:03PM EDT95.000.350.000.000.00-3502,43612.50%
ALB240726C000960002024-07-24 2:41PM EDT96.000.230.000.000.00-3763125.00%
ALB240726C000970002024-07-24 3:59PM EDT97.000.190.000.000.00-19856025.00%
ALB240726C000980002024-07-24 2:48PM EDT98.000.130.000.000.00-272,12825.00%
ALB240726C000990002024-07-24 3:20PM EDT99.000.100.000.000.00-2329425.00%
ALB240726C001000002024-07-24 1:45PM EDT100.000.100.000.000.00-17194725.00%
ALB240726C001010002024-07-24 1:42PM EDT101.000.080.000.000.00-4424225.00%
ALB240726C001020002024-07-24 1:27PM EDT102.000.050.000.000.00-1218750.00%
ALB240726C001030002024-07-24 2:26PM EDT103.000.080.000.000.00-3216950.00%
ALB240726C001040002024-07-24 10:55AM EDT104.000.080.000.000.00-2028050.00%
ALB240726C001050002024-07-24 2:57PM EDT105.000.050.000.000.00-928550.00%
ALB240726C001060002024-07-24 12:59PM EDT106.000.050.000.000.00-431250.00%
ALB240726C001070002024-07-22 2:14PM EDT107.000.080.000.000.00-3920450.00%
ALB240726C001080002024-07-24 2:31PM EDT108.000.050.000.000.00-1719750.00%
ALB240726C001090002024-07-24 9:43AM EDT109.000.100.000.000.00-15550.00%
ALB240726C001100002024-07-24 3:44PM EDT110.000.010.000.000.00-1434150.00%
ALB240726C001110002024-07-24 2:33PM EDT111.000.030.000.000.00-714750.00%
ALB240726C001120002024-07-19 9:35AM EDT112.000.030.000.000.00-35250.00%
ALB240726C001130002024-07-22 11:00AM EDT113.000.260.000.000.00-26450.00%
ALB240726C001140002024-07-22 9:30AM EDT114.000.020.000.000.00-42950.00%
ALB240726C001150002024-07-23 9:55AM EDT115.000.010.000.000.00-210150.00%
ALB240726C001160002024-07-17 9:37AM EDT116.000.200.000.000.00-34350.00%
ALB240726C001170002024-07-22 3:50PM EDT117.000.010.000.000.00-23750.00%
ALB240726C001180002024-07-22 3:41PM EDT118.000.020.000.000.00-12750.00%
ALB240726C001190002024-07-24 9:30AM EDT119.000.050.000.000.00-110650.00%
ALB240726C001200002024-07-19 11:43AM EDT120.000.030.000.000.00-1114950.00%
ALB240726C001210002024-07-12 11:30AM EDT121.000.200.000.000.00-21650.00%
ALB240726C001220002024-07-10 11:11AM EDT122.000.090.000.000.00-15950.00%
ALB240726C001230002024-07-17 11:05AM EDT123.000.060.000.000.00-1550.00%
ALB240726C001240002024-07-23 11:01AM EDT124.000.010.000.000.00-51250.00%
ALB240726C001250002024-07-23 11:13AM EDT125.000.010.000.000.00-32050.00%
ALB240726C001260002024-07-23 2:15PM EDT126.000.010.000.000.00--1650.00%
ALB240726C001270002024-07-24 10:54AM EDT127.000.010.000.000.00-1350.00%
ALB240726C001280002024-07-24 2:32PM EDT128.000.010.000.000.00-47950.00%
ALB240726C001290002024-07-23 2:49PM EDT129.000.010.000.000.00-51450.00%
ALB240726C001300002024-07-22 11:01AM EDT130.000.010.000.000.00-14150.00%
ALB240726C001310002024-07-09 9:45AM EDT131.000.070.000.000.00-2250.00%
ALB240726C001350002024-07-09 3:54PM EDT135.000.060.000.000.00-52350.00%
ALB240726C001400002024-07-24 12:42PM EDT140.000.020.000.000.00-192550.00%
ALB240726C001450002024-07-22 9:33AM EDT145.000.010.000.000.00-13450.00%
ALB240726C001500002024-07-19 12:01PM EDT150.000.010.000.000.00-214850.00%
ALB240726C001550002024-07-05 2:23PM EDT155.000.020.000.000.00-1150.00%
ALB240726C001650002024-07-17 3:12PM EDT165.000.010.000.000.00--9850.00%
ALB240726C001700002024-07-18 10:38AM EDT170.000.010.000.000.00-11250.00%
ALB240726C001750002024-07-18 10:58AM EDT175.000.010.000.000.00-19922850.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB240726P000620002024-07-19 12:29PM EDT62.000.010.000.000.00-1627550.00%
ALB240726P000630002024-07-19 12:30PM EDT63.000.010.000.000.00-12913950.00%
ALB240726P000640002024-07-18 10:22AM EDT64.000.010.000.000.00-519350.00%
ALB240726P000700002024-07-17 9:45AM EDT70.000.060.000.000.00-111150.00%
ALB240726P000730002024-07-24 11:16AM EDT73.000.020.000.000.00-12150.00%
ALB240726P000740002024-07-22 3:02PM EDT74.000.010.000.000.00-525350.00%
ALB240726P000750002024-07-24 10:04AM EDT75.000.040.000.000.00-22750.00%
ALB240726P000760002024-07-23 3:00PM EDT76.000.030.000.000.00-101450.00%
ALB240726P000770002024-07-23 11:21AM EDT77.000.070.000.000.00-5950.00%
ALB240726P000780002024-07-22 9:32AM EDT78.000.060.000.000.00-5650.00%
ALB240726P000790002024-07-22 3:04PM EDT79.000.020.000.000.00-1316250.00%
ALB240726P000800002024-07-24 1:20PM EDT80.000.050.000.000.00-837650.00%
ALB240726P000810002024-07-24 2:48PM EDT81.000.060.000.000.00-52850.00%
ALB240726P000820002024-07-24 10:49AM EDT82.000.050.000.000.00-13825.00%
ALB240726P000830002024-07-23 3:15PM EDT83.000.120.000.000.00-155225.00%
ALB240726P000840002024-07-24 3:59PM EDT84.000.130.000.000.00-63725.00%
ALB240726P000850002024-07-24 2:38PM EDT85.000.170.000.000.00-1930925.00%
ALB240726P000860002024-07-24 3:26PM EDT86.000.210.000.000.00-412025.00%
ALB240726P000870002024-07-24 3:25PM EDT87.000.330.000.000.00-1537112.50%
ALB240726P000880002024-07-24 3:47PM EDT88.000.520.000.000.00-5526212.50%
ALB240726P000890002024-07-24 3:56PM EDT89.000.740.000.000.00-382716.25%
ALB240726P000900002024-07-24 3:28PM EDT90.001.050.000.000.00-1045723.13%
ALB240726P000910002024-07-24 3:34PM EDT91.001.480.000.000.00-1995690.00%
ALB240726P000920002024-07-24 3:37PM EDT92.002.020.000.000.00-1983040.00%
ALB240726P000930002024-07-24 3:15PM EDT93.002.870.000.000.00-884320.00%
ALB240726P000940002024-07-24 3:22PM EDT94.003.600.000.000.00-71250.00%
ALB240726P000950002024-07-24 3:56PM EDT95.004.570.000.000.00-263510.00%
ALB240726P000960002024-07-24 3:57PM EDT96.005.450.000.000.00-501330.00%
ALB240726P000970002024-07-24 3:51PM EDT97.006.450.000.000.00-6880.00%
ALB240726P000980002024-07-24 3:15PM EDT98.007.330.000.000.00-14400.00%
ALB240726P000990002024-07-22 10:41AM EDT99.006.150.000.000.00-111030.00%
ALB240726P001000002024-07-24 3:59PM EDT100.009.700.000.000.00-52270.00%
ALB240726P001010002024-07-24 11:42AM EDT101.008.460.000.000.00-1240.00%
ALB240726P001020002024-07-18 2:31PM EDT102.008.320.000.000.00-12240.00%
ALB240726P001030002024-07-23 11:21AM EDT103.0010.500.000.000.00-13160.00%
ALB240726P001040002024-07-23 11:20AM EDT104.0012.120.000.000.00-11240.00%
ALB240726P001050002024-07-24 3:20PM EDT105.0014.250.000.000.00-5240.00%
ALB240726P001060002024-07-24 1:15PM EDT106.0015.150.000.000.00-100.00%
ALB240726P001070002024-07-23 2:27PM EDT107.0014.700.000.000.00-150.00%
ALB240726P001080002024-07-24 2:16PM EDT108.0016.830.000.000.00-1250.00%
ALB240726P001090002024-07-15 2:46PM EDT109.0014.120.000.000.00-210.00%
ALB240726P001100002024-07-23 3:58PM EDT110.0018.900.000.000.00-3130.00%
ALB240726P001110002024-07-18 9:56AM EDT111.0014.770.000.000.00-510.00%
ALB240726P001120002024-07-17 11:04AM EDT112.0015.950.000.000.00-100.00%
ALB240726P001130002024-07-18 3:20PM EDT113.0019.640.000.000.00-110.00%
ALB240726P001140002024-07-10 10:05AM EDT114.0022.600.000.000.00-210.00%
ALB240726P001150002024-07-16 10:08AM EDT115.0020.130.000.000.00-320.00%
ALB240726P001160002024-06-07 1:58PM EDT116.007.2016.9018.350.00-170.00%
ALB240726P001170002024-07-09 9:43AM EDT117.0022.750.000.000.00-4000.00%
ALB240726P001180002024-07-09 9:44AM EDT118.0023.990.000.000.00-2000.00%
ALB240726P001190002024-06-20 3:55PM EDT119.0024.7825.9529.000.00--0272.46%
ALB240726P001200002024-06-21 9:59AM EDT120.0024.9026.3530.000.00-10278.52%
ALB240726P001210002024-06-14 2:02PM EDT121.0018.2122.3524.500.00--00.00%
ALB240726P001250002024-06-17 12:19PM EDT125.0025.1730.1032.800.00-300.00%
ALB240726P001270002024-06-12 2:01PM EDT127.0014.1727.5030.950.00--00.00%
ALB240726P001280002024-06-14 2:14PM EDT128.0024.5728.5032.250.00--00.00%