UK Markets closed

Albemarle Corporation (ALB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
256.76-0.85 (-0.33%)
As of 12:52PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB221216C001250002022-07-12 9:33AM EST125.0076.10130.60133.500.00--21208.98%
ALB221216C001450002022-08-08 11:42AM EST145.00104.90123.90127.500.00--1430.01%
ALB221216C001550002022-07-01 1:16PM EST155.0060.0087.5090.700.00--10.00%
ALB221216C001700002022-07-14 11:50AM EST170.0041.00100.50104.000.00--5357.95%
ALB221216C001900002022-08-11 8:43AM EST190.0082.4783.6086.40+37.55+83.59%213318.32%
ALB221216C001950002022-08-09 11:31AM EST195.0061.0079.3082.500.00-29310.07%
ALB221216C002000002022-08-10 1:45PM EST200.0067.9975.2077.90+19.88+41.32%-37299.52%
ALB221216C002100002022-08-10 2:04PM EST210.0060.0067.2069.70+18.50+44.58%-32282.91%
ALB221216C002200002022-08-11 9:39AM EST220.0058.3559.6061.80+15.75+36.97%2151267.92%
ALB221216C002300002022-08-11 12:02PM EST230.0053.5351.5053.30+14.63+37.61%10163247.83%
ALB221216C002400002022-08-11 11:59AM EST240.0047.0046.1047.00+15.45+48.97%5125243.05%
ALB221216C002500002022-08-11 1:05PM EST250.0041.5039.6040.30+14.90+56.01%25206231.03%
ALB221216C002600002022-08-11 11:36AM EST260.0033.2833.9034.80+11.28+51.27%9145223.22%
ALB221216C002700002022-08-11 12:29PM EST270.0030.9729.3029.90+12.67+69.24%21122218.27%
ALB221216C002800002022-08-11 1:13PM EST280.0025.4024.6025.20+11.00+76.39%7371211.11%
ALB221216C002900002022-08-11 11:56AM EST290.0021.2320.8021.50+9.03+74.02%5173207.34%
ALB221216C003000002022-08-11 1:02PM EST300.0018.1017.5017.90+8.50+88.54%22100202.95%
ALB221216C003100002022-08-11 12:12PM EST310.0015.3814.6015.10+7.98+107.84%249200.02%
ALB221216C003200002022-08-11 10:07AM EST320.0011.2012.3012.80+5.30+89.83%283198.56%
ALB221216C003300002022-08-11 1:01PM EST330.0011.2010.1010.60+4.90+77.78%2950195.56%
ALB221216C003400002022-08-11 11:07AM EST340.007.758.408.80+2.85+58.16%297193.81%
ALB221216C003500002022-08-11 12:15PM EST350.007.307.007.50+3.63+98.91%1015193.43%
ALB221216C003600002022-08-11 1:09PM EST360.006.205.706.30+3.30+113.79%723192.11%
ALB221216C003700002022-08-11 12:04PM EST370.004.904.805.40+2.50+104.17%107192.55%
ALB221216C003800002022-08-11 9:16AM EST380.003.604.004.40+1.55+75.61%110191.38%
ALB221216C004000002022-08-11 1:35PM EST400.003.202.903.20+1.96+158.06%4137192.68%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB221216P001000002022-07-15 12:23PM EST100.001.350.004.800.00--2385.25%
ALB221216P001050002022-08-10 11:47AM EST105.000.100.000.35-0.25-71.43%227239.06%
ALB221216P001100002022-08-10 12:05PM EST110.000.300.000.700.00-13249.41%
ALB221216P001150002022-07-25 10:37AM EST115.001.250.050.800.00--19244.14%
ALB221216P001200002022-08-11 12:48PM EST120.000.500.200.55-0.75-60.00%111227.93%
ALB221216P001250002022-07-13 1:07PM EST125.004.100.200.950.00--31231.45%
ALB221216P001300002022-08-02 9:54AM EST130.001.650.351.900.00-271247.36%
ALB221216P001350002022-07-28 2:32PM EST135.002.100.551.300.00--25226.86%
ALB221216P001400002022-08-10 9:45AM EST140.000.850.751.50-0.54-38.85%534223.58%
ALB221216P001450002022-07-21 2:29PM EST145.003.901.001.800.00--7221.73%
ALB221216P001500002022-08-11 12:15PM EST150.001.701.301.90-1.05-38.18%547216.41%
ALB221216P001550002022-08-04 1:31PM EST155.003.150.004.800.00-173225.00%
ALB221216P001600002022-08-10 2:58PM EST160.002.601.902.55-0.50-16.13%791209.45%
ALB221216P001650002022-08-10 1:15PM EST165.003.002.452.70-0.70-18.92%5336205.49%
ALB221216P001700002022-08-10 2:56PM EST170.003.502.853.10+0.09+2.64%237201.71%
ALB221216P001750002022-08-11 9:17AM EST175.003.583.303.60-0.72-16.74%10372198.39%
ALB221216P001800002022-08-10 2:54PM EST180.004.503.804.30-0.80-15.09%15524196.09%
ALB221216P001850002022-08-10 1:24PM EST185.005.404.404.700.00-2523191.46%
ALB221216P001900002022-08-11 11:53AM EST190.005.095.005.40-1.31-20.47%3744188.09%
ALB221216P001950002022-08-11 12:35PM EST195.005.605.706.00-1.50-21.13%4193183.94%
ALB221216P002000002022-08-11 1:02PM EST200.006.406.506.90-3.10-32.63%1503181.20%
ALB221216P002100002022-08-11 12:51PM EST210.007.908.308.70-8.30-51.23%11,961174.16%
ALB221216P002200002022-08-11 1:08PM EST220.0010.5110.5011.00-4.09-28.01%3136167.82%
ALB221216P002300002022-08-11 1:35PM EST230.0013.3513.1013.50-6.75-33.58%593160.49%
ALB221216P002400002022-08-11 1:08PM EST240.0016.1916.5017.00-7.31-31.11%5522156.05%
ALB221216P002500002022-08-11 1:35PM EST250.0020.2520.1020.70-7.95-28.19%11101149.19%
ALB221216P002600002022-08-11 11:31AM EST260.0025.3024.6025.00-9.10-26.45%13138143.29%
ALB221216P002700002022-08-11 10:57AM EST270.0031.0029.4030.00+31.00-27.52%1315136.43%
ALB221216P002800002022-08-11 11:39AM EST280.0035.4034.9035.50+35.40-213128.91%
ALB221216P002900002022-08-10 2:40PM EST290.0045.9041.1041.70+45.90--12121.00%
ALB221216P003000002022-08-10 2:40PM EST300.0053.0047.6048.30-18.90-26.29%-3109.28%