UK markets closed
NIKKEI 225
26,748.14 -253.38 (-0.94%) HANG SENG
20,112.10 -357.96 (-1.75%) CRUDE OIL
110.11 -0.18 (-0.16%) GOLD FUTURES
1,864.80 +17.00 (+0.92%) DOW
31,805.00 -75.24 (-0.24%) BTC-GBP
23,457.11 -683.42 (-2.83%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB220617C00100000 | 2022-04-27 9:34AM EDT | 100.00 | 92.00 | 143.00 | 147.50 | 0.00 | - | - | 1 | 146.48% |
| ALB220617C00110000 | 2022-05-02 3:16PM EDT | 110.00 | 79.40 | 133.50 | 137.70 | 0.00 | - | 2 | 2 | 152.83% |
| ALB220617C00115000 | 2022-01-11 10:31AM EDT | 115.00 | 114.00 | 116.80 | 121.20 | 0.00 | - | 1 | 3 | 0.00% |
| ALB220617C00120000 | 2022-05-05 9:34AM EDT | 120.00 | 119.00 | 123.50 | 128.20 | 0.00 | - | - | 1 | 146.63% |
| ALB220617C00125000 | 2022-05-05 12:18PM EDT | 125.00 | 99.38 | 118.50 | 123.40 | 0.00 | - | 1 | 1 | 142.09% |
| ALB220617C00130000 | 2022-05-17 2:27PM EDT | 130.00 | 105.75 | 114.00 | 117.60 | 0.00 | - | 1 | 4 | 130.47% |
| ALB220617C00135000 | 2022-05-05 9:35AM EDT | 135.00 | 101.00 | 108.00 | 112.60 | 0.00 | - | - | 1 | 103.81% |
| ALB220617C00140000 | 2022-02-17 10:37AM EDT | 140.00 | 73.80 | 59.80 | 62.60 | 0.00 | - | 1 | 2 | 0.00% |
| ALB220617C00145000 | 2022-03-16 12:51PM EDT | 145.00 | 51.09 | 66.40 | 69.80 | 0.00 | - | - | 2 | 0.00% |
| ALB220617C00150000 | 2022-05-12 9:44AM EDT | 150.00 | 59.00 | 94.00 | 97.60 | 0.00 | - | 1 | 7 | 104.25% |
| ALB220617C00155000 | 2022-04-05 12:38PM EDT | 155.00 | 66.10 | 80.00 | 84.30 | 0.00 | - | 5 | 7 | 0.00% |
| ALB220617C00160000 | 2022-05-05 9:59AM EDT | 160.00 | 77.20 | 83.60 | 87.50 | 0.00 | - | 1 | 27 | 85.89% |
| ALB220617C00165000 | 2022-04-08 10:55AM EDT | 165.00 | 50.30 | 76.50 | 80.30 | 0.00 | - | 1 | 3 | 71.97% |
| ALB220617C00170000 | 2022-05-24 9:34AM EDT | 170.00 | 77.37 | 74.40 | 77.60 | +19.67 | +34.09% | 6 | 11 | 84.96% |
| ALB220617C00175000 | 2022-05-09 2:46PM EDT | 175.00 | 51.30 | 69.60 | 72.70 | 0.00 | - | 10 | 9 | 81.79% |
| ALB220617C00180000 | 2022-05-24 12:00PM EDT | 180.00 | 64.50 | 64.70 | 68.20 | +1.50 | +2.38% | 3 | 43 | 80.42% |
| ALB220617C00185000 | 2022-05-23 10:52AM EDT | 185.00 | 56.20 | 60.30 | 63.30 | 0.00 | - | 1 | 29 | 78.86% |
| ALB220617C00190000 | 2022-05-20 12:39PM EDT | 190.00 | 44.72 | 55.30 | 58.40 | 0.00 | - | 2 | 40 | 73.50% |
| ALB220617C00195000 | 2022-05-20 11:53AM EDT | 195.00 | 41.95 | 51.20 | 53.20 | 0.00 | - | 4 | 74 | 71.06% |
| ALB220617C00200000 | 2022-05-23 2:08PM EDT | 200.00 | 45.04 | 46.10 | 49.10 | 0.00 | - | 5 | 129 | 68.51% |
| ALB220617C00210000 | 2022-05-24 1:58PM EDT | 210.00 | 38.10 | 37.30 | 39.40 | +1.45 | +3.96% | 5 | 219 | 61.60% |
| ALB220617C00220000 | 2022-05-24 12:02PM EDT | 220.00 | 30.98 | 29.80 | 31.50 | +2.68 | +9.47% | 12 | 409 | 61.44% |
| ALB220617C00230000 | 2022-05-24 1:51PM EDT | 230.00 | 23.10 | 22.40 | 24.00 | +2.45 | +11.86% | 73 | 592 | 58.30% |
| ALB220617C00240000 | 2022-05-24 1:22PM EDT | 240.00 | 15.60 | 15.40 | 16.50 | +1.40 | +9.86% | 160 | 709 | 52.44% |
| ALB220617C00250000 | 2022-05-24 1:23PM EDT | 250.00 | 10.90 | 10.40 | 11.80 | +1.21 | +12.49% | 306 | 1,241 | 52.00% |
| ALB220617C00260000 | 2022-05-24 12:59PM EDT | 260.00 | 7.40 | 6.60 | 7.70 | +1.50 | +25.42% | 81 | 665 | 50.53% |
| ALB220617C00270000 | 2022-05-24 2:09PM EDT | 270.00 | 4.70 | 4.10 | 4.70 | +1.20 | +34.29% | 89 | 603 | 51.07% |
| ALB220617C00280000 | 2022-05-24 10:51AM EDT | 280.00 | 2.80 | 2.55 | 2.95 | +0.70 | +33.33% | 41 | 247 | 51.21% |
| ALB220617C00290000 | 2022-05-24 1:18PM EDT | 290.00 | 1.62 | 1.55 | 1.90 | +0.47 | +40.87% | 445 | 287 | 50.77% |
| ALB220617C00300000 | 2022-05-24 2:09PM EDT | 300.00 | 1.05 | 1.05 | 1.10 | +0.35 | +50.00% | 24 | 340 | 51.59% |
| ALB220617C00310000 | 2022-05-24 9:30AM EDT | 310.00 | 0.50 | 0.30 | 0.85 | 0.00 | - | 10 | 459 | 50.95% |
| ALB220617C00320000 | 2022-05-24 11:23AM EDT | 320.00 | 0.55 | 0.10 | 0.50 | -0.21 | -27.63% | 2 | 887 | 50.54% |
| ALB220617C00330000 | 2022-04-25 11:34AM EDT | 330.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 82.92% |
| ALB220617C00340000 | 2022-05-20 1:58PM EDT | 340.00 | 0.05 | 0.00 | 3.20 | 0.00 | - | 2 | 781 | 80.87% |
| ALB220617C00350000 | 2022-05-20 1:58PM EDT | 350.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 66.41% |
| ALB220617C00360000 | 2022-02-09 12:41PM EDT | 360.00 | 1.63 | 0.00 | 0.75 | 0.00 | - | 1 | 514 | 70.70% |
| ALB220617C00370000 | 2022-05-23 9:43AM EDT | 370.00 | 0.05 | - | 4.80 | 0.00 | - | 12 | 13 | 124.71% |
| ALB220617C00380000 | 2022-05-11 11:13AM EDT | 380.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 78.76% |
| ALB220617C00390000 | 2021-11-24 11:21AM EDT | 390.00 | 8.80 | 1.95 | 2.40 | 0.00 | - | - | 2 | 112.13% |
| ALB220617C00400000 | 2022-05-10 12:26PM EDT | 400.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 13 | 18 | 79.39% |
| ALB220617C00410000 | 2022-05-06 11:21AM EDT | 410.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 89.89% |
| ALB220617C00420000 | 2022-03-23 12:43PM EDT | 420.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 89.55% |
| ALB220617C00430000 | 2022-05-17 1:50PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 1,138 | 71.88% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB220617P00090000 | 2022-05-19 2:41PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 77 | 131.25% |
| ALB220617P00095000 | 2022-03-04 1:20PM EDT | 95.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 230.13% |
| ALB220617P00100000 | 2022-05-23 10:56AM EDT | 100.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 1 | 55 | 117.97% |
| ALB220617P00105000 | 2022-05-23 12:45PM EDT | 105.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 16 | 60 | 145.61% |
| ALB220617P00110000 | 2022-05-12 12:11PM EDT | 110.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 136.43% |
| ALB220617P00115000 | 2022-05-12 2:09PM EDT | 115.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 2 | 7 | 131.15% |
| ALB220617P00120000 | 2022-05-20 3:39PM EDT | 120.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 2 | 82 | 127.34% |
| ALB220617P00125000 | 2022-05-17 1:13PM EDT | 125.00 | 0.33 | 0.00 | 0.80 | 0.00 | - | 1 | 18 | 124.51% |
| ALB220617P00130000 | 2022-05-17 2:23PM EDT | 130.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 7 | 78 | 111.62% |
| ALB220617P00135000 | 2022-05-18 9:30AM EDT | 135.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 10 | 24 | 109.38% |
| ALB220617P00140000 | 2022-05-12 1:22PM EDT | 140.00 | 0.76 | 0.00 | 1.05 | 0.00 | - | 12 | 143 | 110.16% |
| ALB220617P00145000 | 2022-05-12 1:29PM EDT | 145.00 | 1.07 | 0.00 | 0.90 | 0.00 | - | 11 | 317 | 101.47% |
| ALB220617P00150000 | 2022-05-23 1:07PM EDT | 150.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 55 | 101.07% |
| ALB220617P00155000 | 2022-05-17 2:33PM EDT | 155.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 2 | 363 | 90.04% |
| ALB220617P00160000 | 2022-05-23 11:35AM EDT | 160.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 1 | 396 | 88.18% |
| ALB220617P00165000 | 2022-05-20 9:35AM EDT | 165.00 | 0.55 | 0.30 | 1.15 | 0.00 | - | 1 | 163 | 86.23% |
| ALB220617P00170000 | 2022-05-23 2:58PM EDT | 170.00 | 0.60 | 0.20 | 0.85 | 0.00 | - | 1 | 255 | 76.03% |
| ALB220617P00175000 | 2022-05-20 10:31AM EDT | 175.00 | 0.80 | 0.35 | 0.95 | 0.00 | - | 9 | 147 | 73.68% |
| ALB220617P00180000 | 2022-05-24 10:04AM EDT | 180.00 | 1.00 | 0.75 | 1.20 | -0.05 | -4.76% | 11 | 1,455 | 74.27% |
| ALB220617P00185000 | 2022-05-24 10:52AM EDT | 185.00 | 1.10 | 0.90 | 1.15 | +0.04 | +3.77% | 4 | 144 | 69.58% |
| ALB220617P00190000 | 2022-05-24 1:16PM EDT | 190.00 | 1.35 | 1.20 | 1.40 | -0.08 | -5.59% | 18 | 83 | 67.82% |
| ALB220617P00195000 | 2022-05-24 10:52AM EDT | 195.00 | 2.22 | 1.50 | 1.75 | +0.32 | +16.84% | 13 | 500 | 65.92% |
| ALB220617P00200000 | 2022-05-24 1:37PM EDT | 200.00 | 2.04 | 1.65 | 2.10 | -0.16 | -7.27% | 65 | 1,000 | 62.66% |
| ALB220617P00210000 | 2022-05-24 1:52PM EDT | 210.00 | 3.30 | 3.00 | 3.20 | -0.20 | -5.71% | 125 | 587 | 60.29% |
| ALB220617P00220000 | 2022-05-24 1:58PM EDT | 220.00 | 4.90 | 4.60 | 5.20 | -0.40 | -7.55% | 51 | 467 | 57.80% |
| ALB220617P00230000 | 2022-05-24 1:34PM EDT | 230.00 | 7.63 | 6.90 | 7.60 | -0.57 | -6.95% | 29 | 705 | 54.33% |
| ALB220617P00240000 | 2022-05-24 1:51PM EDT | 240.00 | 10.80 | 10.60 | 11.30 | -1.20 | -10.00% | 81 | 364 | 52.67% |
| ALB220617P00250000 | 2022-05-24 1:16PM EDT | 250.00 | 16.60 | 15.10 | 16.60 | -0.50 | -2.92% | 44 | 174 | 51.24% |
| ALB220617P00260000 | 2022-05-23 9:37AM EDT | 260.00 | 23.10 | 20.90 | 22.50 | -4.60 | -16.61% | 1 | 194 | 52.23% |
| ALB220617P00270000 | 2022-05-20 3:21PM EDT | 270.00 | 42.20 | 28.00 | 30.60 | 0.00 | - | 1 | 15 | 55.62% |
| ALB220617P00280000 | 2022-05-09 9:30AM EDT | 280.00 | 47.00 | 36.90 | 38.50 | 0.00 | - | 3 | 29 | 50.02% |
| ALB220617P00290000 | 2022-05-05 9:38AM EDT | 290.00 | 52.10 | 44.70 | 47.30 | 0.00 | - | 2 | 51 | 55.51% |
| ALB220617P00300000 | 2021-12-15 4:14PM EDT | 300.00 | 73.90 | 72.10 | 73.60 | 0.00 | - | 2 | 210 | 139.86% |
| ALB220617P00310000 | 2022-05-17 9:36AM EDT | 310.00 | 77.50 | 63.60 | 67.50 | 0.00 | - | 1 | 1 | 51.47% |
| ALB220617P00320000 | 2022-02-17 3:46PM EDT | 320.00 | 120.52 | 120.30 | 123.40 | 0.00 | - | 1 | 0 | 274.40% |
| ALB220617P00330000 | 2022-05-05 9:33AM EDT | 330.00 | 90.00 | 82.40 | 86.90 | 0.00 | - | 1 | 2 | 78.91% |
| ALB220617P00340000 | 2022-05-24 11:55AM EDT | 340.00 | 96.20 | 93.20 | 96.40 | -31.80 | -24.84% | 4 | 1 | 79.25% |
| ALB220617P00360000 | 2022-05-05 9:35AM EDT | 360.00 | 124.30 | 112.60 | 116.50 | 0.00 | - | - | 10 | 90.75% |
| ALB220617P00380000 | 2022-01-24 10:35AM EDT | 380.00 | 174.20 | 197.80 | 201.50 | 0.00 | - | 1 | 2 | 391.06% |
| ALB220617P00390000 | 2022-01-24 10:35AM EDT | 390.00 | 184.10 | 207.50 | 211.20 | 0.00 | - | - | 1 | 396.56% |
| ALB220617P00410000 | 2022-05-05 9:35AM EDT | 410.00 | 174.20 | 162.70 | 167.00 | 0.00 | - | - | 10 | 119.60% |
| ALB220617P00420000 | 2022-04-25 10:13AM EDT | 420.00 | 225.00 | 172.50 | 176.50 | 0.00 | - | - | 0 | 117.29% |
© 2022 Yahoo. All rights reserved.
