UK markets closed

Albemarle Corporation (ALB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
245.05+2.11 (+0.87%)
As of 02:24PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB220617C001000002022-04-27 9:34AM EDT100.0092.00143.00147.500.00--1146.48%
ALB220617C001100002022-05-02 3:16PM EDT110.0079.40133.50137.700.00-22152.83%
ALB220617C001150002022-01-11 10:31AM EDT115.00114.00116.80121.200.00-130.00%
ALB220617C001200002022-05-05 9:34AM EDT120.00119.00123.50128.200.00--1146.63%
ALB220617C001250002022-05-05 12:18PM EDT125.0099.38118.50123.400.00-11142.09%
ALB220617C001300002022-05-17 2:27PM EDT130.00105.75114.00117.600.00-14130.47%
ALB220617C001350002022-05-05 9:35AM EDT135.00101.00108.00112.600.00--1103.81%
ALB220617C001400002022-02-17 10:37AM EDT140.0073.8059.8062.600.00-120.00%
ALB220617C001450002022-03-16 12:51PM EDT145.0051.0966.4069.800.00--20.00%
ALB220617C001500002022-05-12 9:44AM EDT150.0059.0094.0097.600.00-17104.25%
ALB220617C001550002022-04-05 12:38PM EDT155.0066.1080.0084.300.00-570.00%
ALB220617C001600002022-05-05 9:59AM EDT160.0077.2083.6087.500.00-12785.89%
ALB220617C001650002022-04-08 10:55AM EDT165.0050.3076.5080.300.00-1371.97%
ALB220617C001700002022-05-24 9:34AM EDT170.0077.3774.4077.60+19.67+34.09%61184.96%
ALB220617C001750002022-05-09 2:46PM EDT175.0051.3069.6072.700.00-10981.79%
ALB220617C001800002022-05-24 12:00PM EDT180.0064.5064.7068.20+1.50+2.38%34380.42%
ALB220617C001850002022-05-23 10:52AM EDT185.0056.2060.3063.300.00-12978.86%
ALB220617C001900002022-05-20 12:39PM EDT190.0044.7255.3058.400.00-24073.50%
ALB220617C001950002022-05-20 11:53AM EDT195.0041.9551.2053.200.00-47471.06%
ALB220617C002000002022-05-23 2:08PM EDT200.0045.0446.1049.100.00-512968.51%
ALB220617C002100002022-05-24 1:58PM EDT210.0038.1037.3039.40+1.45+3.96%521961.60%
ALB220617C002200002022-05-24 12:02PM EDT220.0030.9829.8031.50+2.68+9.47%1240961.44%
ALB220617C002300002022-05-24 1:51PM EDT230.0023.1022.4024.00+2.45+11.86%7359258.30%
ALB220617C002400002022-05-24 1:22PM EDT240.0015.6015.4016.50+1.40+9.86%16070952.44%
ALB220617C002500002022-05-24 1:23PM EDT250.0010.9010.4011.80+1.21+12.49%3061,24152.00%
ALB220617C002600002022-05-24 12:59PM EDT260.007.406.607.70+1.50+25.42%8166550.53%
ALB220617C002700002022-05-24 2:09PM EDT270.004.704.104.70+1.20+34.29%8960351.07%
ALB220617C002800002022-05-24 10:51AM EDT280.002.802.552.95+0.70+33.33%4124751.21%
ALB220617C002900002022-05-24 1:18PM EDT290.001.621.551.90+0.47+40.87%44528750.77%
ALB220617C003000002022-05-24 2:09PM EDT300.001.051.051.10+0.35+50.00%2434051.59%
ALB220617C003100002022-05-24 9:30AM EDT310.000.500.300.850.00-1045950.95%
ALB220617C003200002022-05-24 11:23AM EDT320.000.550.100.50-0.21-27.63%288750.54%
ALB220617C003300002022-04-25 11:34AM EDT330.000.100.004.800.00-11982.92%
ALB220617C003400002022-05-20 1:58PM EDT340.000.050.003.200.00-278180.87%
ALB220617C003500002022-05-20 1:58PM EDT350.000.100.000.750.00-41766.41%
ALB220617C003600002022-02-09 12:41PM EDT360.001.630.000.750.00-151470.70%
ALB220617C003700002022-05-23 9:43AM EDT370.000.05-4.800.00-1213124.71%
ALB220617C003800002022-05-11 11:13AM EDT380.000.100.000.750.00-101078.76%
ALB220617C003900002021-11-24 11:21AM EDT390.008.801.952.400.00--2112.13%
ALB220617C004000002022-05-10 12:26PM EDT400.000.100.000.400.00-131879.39%
ALB220617C004100002022-05-06 11:21AM EDT410.000.050.000.750.00-2289.89%
ALB220617C004200002022-03-23 12:43PM EDT420.000.200.000.550.00-1289.55%
ALB220617C004300002022-05-17 1:50PM EDT430.000.050.000.050.00-311,13871.88%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB220617P000900002022-05-19 2:41PM EDT90.000.050.000.050.00-777131.25%
ALB220617P000950002022-03-04 1:20PM EDT95.001.200.004.400.00-11230.13%
ALB220617P001000002022-05-23 10:56AM EDT100.000.040.000.05-0.03-42.86%155117.97%
ALB220617P001050002022-05-23 12:45PM EDT105.000.050.000.550.00-1660145.61%
ALB220617P001100002022-05-12 12:11PM EDT110.000.400.000.500.00-22136.43%
ALB220617P001150002022-05-12 2:09PM EDT115.000.450.000.550.00-27131.15%
ALB220617P001200002022-05-20 3:39PM EDT120.000.400.000.650.00-282127.34%
ALB220617P001250002022-05-17 1:13PM EDT125.000.330.000.800.00-118124.51%
ALB220617P001300002022-05-17 2:23PM EDT130.000.250.050.500.00-778111.62%
ALB220617P001350002022-05-18 9:30AM EDT135.000.200.000.700.00-1024109.38%
ALB220617P001400002022-05-12 1:22PM EDT140.000.760.001.050.00-12143110.16%
ALB220617P001450002022-05-12 1:29PM EDT145.001.070.000.900.00-11317101.47%
ALB220617P001500002022-05-23 1:07PM EDT150.000.010.001.250.00-155101.07%
ALB220617P001550002022-05-17 2:33PM EDT155.000.400.000.900.00-236390.04%
ALB220617P001600002022-05-23 11:35AM EDT160.000.200.001.150.00-139688.18%
ALB220617P001650002022-05-20 9:35AM EDT165.000.550.301.150.00-116386.23%
ALB220617P001700002022-05-23 2:58PM EDT170.000.600.200.850.00-125576.03%
ALB220617P001750002022-05-20 10:31AM EDT175.000.800.350.950.00-914773.68%
ALB220617P001800002022-05-24 10:04AM EDT180.001.000.751.20-0.05-4.76%111,45574.27%
ALB220617P001850002022-05-24 10:52AM EDT185.001.100.901.15+0.04+3.77%414469.58%
ALB220617P001900002022-05-24 1:16PM EDT190.001.351.201.40-0.08-5.59%188367.82%
ALB220617P001950002022-05-24 10:52AM EDT195.002.221.501.75+0.32+16.84%1350065.92%
ALB220617P002000002022-05-24 1:37PM EDT200.002.041.652.10-0.16-7.27%651,00062.66%
ALB220617P002100002022-05-24 1:52PM EDT210.003.303.003.20-0.20-5.71%12558760.29%
ALB220617P002200002022-05-24 1:58PM EDT220.004.904.605.20-0.40-7.55%5146757.80%
ALB220617P002300002022-05-24 1:34PM EDT230.007.636.907.60-0.57-6.95%2970554.33%
ALB220617P002400002022-05-24 1:51PM EDT240.0010.8010.6011.30-1.20-10.00%8136452.67%
ALB220617P002500002022-05-24 1:16PM EDT250.0016.6015.1016.60-0.50-2.92%4417451.24%
ALB220617P002600002022-05-23 9:37AM EDT260.0023.1020.9022.50-4.60-16.61%119452.23%
ALB220617P002700002022-05-20 3:21PM EDT270.0042.2028.0030.600.00-11555.62%
ALB220617P002800002022-05-09 9:30AM EDT280.0047.0036.9038.500.00-32950.02%
ALB220617P002900002022-05-05 9:38AM EDT290.0052.1044.7047.300.00-25155.51%
ALB220617P003000002021-12-15 4:14PM EDT300.0073.9072.1073.600.00-2210139.86%
ALB220617P003100002022-05-17 9:36AM EDT310.0077.5063.6067.500.00-1151.47%
ALB220617P003200002022-02-17 3:46PM EDT320.00120.52120.30123.400.00-10274.40%
ALB220617P003300002022-05-05 9:33AM EDT330.0090.0082.4086.900.00-1278.91%
ALB220617P003400002022-05-24 11:55AM EDT340.0096.2093.2096.40-31.80-24.84%4179.25%
ALB220617P003600002022-05-05 9:35AM EDT360.00124.30112.60116.500.00--1090.75%
ALB220617P003800002022-01-24 10:35AM EDT380.00174.20197.80201.500.00-12391.06%
ALB220617P003900002022-01-24 10:35AM EDT390.00184.10207.50211.200.00--1396.56%
ALB220617P004100002022-05-05 9:35AM EDT410.00174.20162.70167.000.00--10119.60%
ALB220617P004200002022-04-25 10:13AM EDT420.00225.00172.50176.500.00--0117.29%