UK Markets closed

Albemarle Corporation (ALB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
212.75-4.40 (-2.03%)
At close: 04:00PM EST
211.07 -1.68 (-0.79%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB220218C001500002021-12-30 10:57AM EST150.0086.3085.3088.500.00--2258.28%
ALB220218C001750002021-12-17 11:51AM EST175.0057.3060.7063.000.00-11193.86%
ALB220218C002000002022-01-04 10:43AM EST200.0048.0838.7040.000.00-67146.50%
ALB220218C002100002022-01-05 12:10PM EST210.0037.6430.7032.70+1.14+3.12%1141132.85%
ALB220218C002200002022-01-05 3:16PM EST220.0024.9024.0024.90-4.00-13.84%643119.48%
ALB220218C002300002022-01-05 2:24PM EST230.0020.8217.6018.70-0.88-4.06%777108.12%
ALB220218C002400002022-01-05 3:43PM EST240.0013.8113.0013.80-0.19-1.36%2667100.86%
ALB220218C002500002022-01-05 3:45PM EST250.009.509.009.70-1.90-16.67%3410193.70%
ALB220218C002600002022-01-05 3:01PM EST260.007.106.006.70-0.50-6.58%236888.29%
ALB220218C002700002022-01-05 3:43PM EST270.004.634.204.50-0.49-9.57%285285.11%
ALB220218C002800002022-01-05 2:55PM EST280.003.402.903.20-0.10-2.86%83183.61%
ALB220218C002900002022-01-05 10:07AM EST290.002.952.002.30+0.09+3.15%83282.75%
ALB220218C003000002022-01-05 9:36AM EST300.001.641.451.70-0.46-21.90%31582.93%
ALB220218C003100002021-12-20 11:07AM EST310.001.300.951.300.00--182.76%
ALB220218C003500002021-12-22 11:29AM EST350.000.700.451.100.00--196.14%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB220218P001500002021-12-28 1:46PM EST150.000.500.300.000.00-1159.08%
ALB220218P001550002022-01-04 3:29PM EST155.000.450.151.150.00-1569.19%
ALB220218P001600002022-01-03 1:02PM EST160.000.770.150.000.00-1125.00%
ALB220218P001650002021-12-28 3:20PM EST165.000.800.500.950.00-21059.03%
ALB220218P001700002022-01-03 12:46PM EST170.001.200.150.000.00-1212.50%
ALB220218P001750002022-01-03 10:22AM EST175.001.201.051.250.00-27153.32%
ALB220218P001800002022-01-05 1:04PM EST180.001.151.351.550.00-211250.46%
ALB220218P001850002022-01-04 11:11AM EST185.001.351.701.850.00-102447.75%
ALB220218P001900002022-01-05 2:40PM EST190.001.952.102.30+0.27+16.07%208044.57%
ALB220218P001950002022-01-05 3:49PM EST195.002.842.702.90-0.11-3.73%602041.49%
ALB220218P002000002022-01-05 2:54PM EST200.003.103.403.70+0.70+29.17%235438.51%
ALB220218P002100002022-01-05 3:50PM EST210.005.385.305.70+1.67+45.01%145730.48%
ALB220218P002200002022-01-05 3:52PM EST220.008.108.108.60+2.00+32.79%2116916.90%
ALB220218P002300002022-01-05 3:53PM EST230.0011.8012.0012.60+2.79+30.97%341620.00%
ALB220218P002400002022-01-05 11:19AM EST240.0012.8416.8017.50-0.16-1.23%221710.00%
ALB220218P002500002022-01-04 11:39AM EST250.0020.2022.9023.600.00-28450.00%
ALB220218P002600002022-01-04 2:47PM EST260.0025.0430.2031.600.00-11120.00%
ALB220218P002700002021-12-31 1:02PM EST270.0038.8537.9038.800.00-120.00%
ALB220218P002800002021-12-16 11:41AM EST280.0049.0246.6048.200.00--10.00%
ALB220218P002900002021-12-21 12:25PM EST290.0069.2055.7056.600.00--20.00%