UK markets closed

Albemarle Corporation (ALB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
281.57+15.87 (+5.97%)
At close: 04:00PM EDT
282.50 +0.93 (+0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB220819C001450002022-08-01 9:32AM EDT145.0095.00134.10137.900.00--1300.59%
ALB220819C001500002022-08-03 9:41AM EDT150.0091.50129.00133.000.00-10291.21%
ALB220819C001750002022-08-04 10:56AM EDT175.0057.00104.00107.800.00-18221.97%
ALB220819C001800002022-08-09 10:16AM EDT180.0065.4099.00102.900.00-18214.16%
ALB220819C001850002022-07-06 10:49AM EDT185.0021.9053.9055.900.00--20.00%
ALB220819C001900002022-08-03 3:15PM EDT190.0051.8089.0093.000.00-419195.21%
ALB220819C001950002022-08-11 9:54AM EDT195.0072.0084.1087.800.00-1106178.61%
ALB220819C002000002022-08-12 12:17PM EDT200.0078.0579.0082.70+12.25+18.62%5255165.43%
ALB220819C002100002022-08-12 12:21PM EDT210.0068.2469.8072.90+4.84+7.63%5188151.03%
ALB220819C002200002022-08-12 12:29PM EDT220.0059.2559.5062.80+14.25+31.67%21,634129.10%
ALB220819C002300002022-08-12 2:41PM EDT230.0050.0750.4052.80+14.52+40.84%251,10760.94%
ALB220819C002400002022-08-12 3:47PM EDT240.0040.6040.3042.20+14.60+56.15%321,11678.61%
ALB220819C002500002022-08-12 3:26PM EDT250.0030.0031.0032.90+11.21+59.66%2767455.76%
ALB220819C002600002022-08-12 3:37PM EDT260.0021.6821.9023.40+10.82+99.63%5569152.86%
ALB220819C002700002022-08-12 3:56PM EDT270.0013.5013.1014.80+8.72+182.43%43095854.36%
ALB220819C002800002022-08-12 3:58PM EDT280.007.207.407.90+5.15+251.22%33334049.35%
ALB220819C002900002022-08-12 3:57PM EDT290.003.503.304.10+2.55+268.42%22812051.88%
ALB220819C003000002022-08-12 3:58PM EDT300.001.501.451.75+1.05+233.33%17622950.17%
ALB220819C003100002022-08-12 2:48PM EDT310.000.700.600.70+0.55+366.67%331951.88%
ALB220819C003200002022-08-12 3:49PM EDT320.000.350.250.40+0.25+250.00%292556.10%
ALB220819C003300002022-08-12 3:55PM EDT330.000.180.150.25+0.08+80.00%4591,21061.62%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB220819P001000002022-08-03 11:49AM EDT100.000.060.000.350.00-4189332.42%
ALB220819P001050002022-07-15 11:52AM EDT105.000.050.000.400.00--1322.66%
ALB220819P001100002022-07-22 9:48AM EDT110.000.150.000.400.00-1125308.59%
ALB220819P001150002022-08-01 9:39AM EDT115.000.050.000.050.00-2646237.50%
ALB220819P001200002022-07-26 11:36AM EDT120.000.050.000.400.00-552281.64%
ALB220819P001250002022-08-12 12:34PM EDT125.000.010.000.50-0.04-80.00%25180276.95%
ALB220819P001300002022-07-25 3:55PM EDT130.000.050.000.450.00--10260.94%
ALB220819P001350002022-08-04 1:37PM EDT135.000.050.000.100.00-28171210.16%
ALB220819P001400002022-08-05 2:05PM EDT140.000.050.000.200.00-1131215.63%
ALB220819P001450002022-08-04 9:30AM EDT145.000.330.000.200.00-1326205.47%
ALB220819P001500002022-08-04 9:38AM EDT150.000.050.000.450.00-1101216.21%
ALB220819P001550002022-08-05 10:57AM EDT155.000.050.000.450.00-161205.86%
ALB220819P001600002022-08-11 1:31PM EDT160.000.050.000.150.00-1137171.48%
ALB220819P001650002022-08-11 3:59PM EDT165.000.050.000.050.00-11,010145.31%
ALB220819P001700002022-08-12 9:30AM EDT170.000.010.000.05-0.05-83.33%10130138.28%
ALB220819P001750002022-08-11 2:55PM EDT175.000.100.000.200.00-785151.17%
ALB220819P001800002022-08-12 2:51PM EDT180.000.080.000.35+0.03+60.00%1378153.52%
ALB220819P001850002022-08-12 3:52PM EDT185.000.030.000.05-0.02-40.00%4198116.41%
ALB220819P001900002022-08-12 3:52PM EDT190.000.060.000.35+0.01+20.00%5197136.72%
ALB220819P001950002022-08-12 1:09PM EDT195.000.050.000.20-0.11-68.75%11127119.92%
ALB220819P002000002022-08-12 3:51PM EDT200.000.050.000.300.00-71,799118.36%
ALB220819P002100002022-08-12 3:57PM EDT210.000.250.050.15+0.05+25.00%1285597.85%
ALB220819P002200002022-08-12 3:43PM EDT220.000.090.050.10-0.16-64.00%191,66080.86%
ALB220819P002300002022-08-12 3:02PM EDT230.000.100.050.25-0.20-66.67%332,33574.61%
ALB220819P002400002022-08-12 3:59PM EDT240.000.200.150.35-0.70-77.78%8444965.92%
ALB220819P002500002022-08-12 3:59PM EDT250.000.350.350.50-1.73-83.17%15718057.08%
ALB220819P002600002022-08-12 3:59PM EDT260.000.950.951.15-3.70-79.57%1629052.42%
ALB220819P002700002022-08-12 3:59PM EDT270.002.572.502.80-6.88-72.80%1704150.66%
ALB220819P002800002022-08-12 3:54PM EDT280.006.765.707.00-9.44-58.27%432954.04%
ALB220819P003000002022-08-12 3:31PM EDT300.0021.2019.3021.40-46.40-68.64%26053.56%