UK markets open in 8 minutes

Albemarle Corporation (ALB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
259.30+14.64 (+5.98%)
At close: 04:00PM EDT
259.55 +0.25 (+0.10%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB221216C001050002022-05-05 9:43AM EDT105.00132.60145.80150.500.00--10.00%
ALB221216C001200002022-05-31 9:35AM EDT120.00145.5089.0093.200.00--10.00%
ALB221216C001250002022-07-12 10:33AM EDT125.0076.100.000.000.00-1500.00%
ALB221216C001300002022-05-27 9:59AM EDT130.00137.8098.00102.300.00-100.00%
ALB221216C001350002022-05-10 9:35AM EDT135.0097.50111.00114.800.00-110.00%
ALB221216C001400002022-05-24 9:33AM EDT140.00112.500.000.000.00-110.00%
ALB221216C001450002022-08-08 12:42PM EDT145.00104.900.000.000.00-100.00%
ALB221216C001550002022-07-01 2:16PM EDT155.0060.0092.6096.500.00-110.00%
ALB221216C001600002022-05-05 9:35AM EDT160.0085.6097.00100.300.00--147.46%
ALB221216C001700002022-07-14 12:50PM EDT170.0041.000.000.000.00-100.00%
ALB221216C001800002022-06-02 11:42AM EDT180.0079.7043.4044.500.00-710.00%
ALB221216C001900002022-07-20 2:09PM EDT190.0044.920.000.000.00-900.00%
ALB221216C001950002022-08-09 12:31PM EDT195.0061.000.000.000.00-200.00%
ALB221216C002000002022-08-10 2:45PM EDT200.0067.990.000.000.00-1200.00%
ALB221216C002100002022-08-10 3:04PM EDT210.0060.000.000.000.00-200.00%
ALB221216C002200002022-08-10 12:49PM EDT220.0050.220.000.000.00-300.00%
ALB221216C002300002022-08-10 2:46PM EDT230.0045.800.000.000.00-200.00%
ALB221216C002400002022-08-10 2:16PM EDT240.0039.350.000.000.00-400.00%
ALB221216C002500002022-08-10 1:30PM EDT250.0033.030.000.000.00-2500.00%
ALB221216C002600002022-08-10 2:30PM EDT260.0028.800.000.000.00-3000.10%
ALB221216C002700002022-08-10 1:51PM EDT270.0024.200.000.000.00-701.56%
ALB221216C002800002022-08-10 2:42PM EDT280.0020.100.000.000.00-15903.13%
ALB221216C002900002022-08-10 3:38PM EDT290.0017.000.000.000.00-603.13%
ALB221216C003000002022-08-10 3:38PM EDT300.0014.100.000.000.00-1806.25%
ALB221216C003100002022-08-10 10:48AM EDT310.009.900.000.000.00-406.25%
ALB221216C003200002022-08-10 1:01PM EDT320.008.720.000.000.00-606.25%
ALB221216C003300002022-08-10 2:13PM EDT330.007.710.000.000.00-306.25%
ALB221216C003400002022-08-10 12:23PM EDT340.005.720.000.000.00-1012.50%
ALB221216C003500002022-08-10 10:36AM EDT350.004.600.000.000.00-1012.50%
ALB221216C003600002022-08-09 11:44AM EDT360.002.900.000.000.00-1012.50%
ALB221216C003700002022-08-10 3:28PM EDT370.003.700.000.000.00-1012.50%
ALB221216C003800002022-08-09 1:42PM EDT380.002.050.000.000.00-1012.50%
ALB221216C003900002022-06-15 3:45PM EDT390.002.000.001.150.00-244539.11%
ALB221216C004000002022-08-10 11:29AM EDT400.001.850.000.000.00-2012.50%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB221216P001000002022-07-15 1:23PM EDT100.001.350.000.000.00--025.00%
ALB221216P001050002022-08-10 12:47PM EDT105.000.100.000.000.00-2025.00%
ALB221216P001100002022-08-10 1:05PM EDT110.000.300.000.000.00-1025.00%
ALB221216P001150002022-07-25 11:37AM EDT115.001.250.000.000.00-1025.00%
ALB221216P001200002022-08-10 3:16PM EDT120.000.550.000.000.00-3025.00%
ALB221216P001250002022-07-13 2:07PM EDT125.004.100.000.000.00-8025.00%
ALB221216P001300002022-08-02 10:54AM EDT130.001.650.000.000.00-2025.00%
ALB221216P001350002022-07-28 3:32PM EDT135.002.100.000.000.00-10025.00%
ALB221216P001400002022-08-10 10:45AM EDT140.000.850.000.000.00-5025.00%
ALB221216P001450002022-07-21 3:29PM EDT145.003.900.000.000.00-2025.00%
ALB221216P001500002022-08-04 3:35PM EDT150.002.750.000.000.00-6025.00%
ALB221216P001550002022-08-04 2:31PM EDT155.003.150.000.000.00-1012.50%
ALB221216P001600002022-08-10 3:58PM EDT160.002.600.000.000.00-6012.50%
ALB221216P001650002022-08-10 2:15PM EDT165.003.000.000.000.00-1012.50%
ALB221216P001700002022-08-10 3:56PM EDT170.003.500.000.000.00-2012.50%
ALB221216P001750002022-08-10 2:32PM EDT175.004.060.000.000.00-14012.50%
ALB221216P001800002022-08-10 3:54PM EDT180.004.500.000.000.00-531012.50%
ALB221216P001850002022-08-10 2:24PM EDT185.005.400.000.000.00-3012.50%
ALB221216P001900002022-08-10 2:37PM EDT190.006.070.000.000.00-3012.50%
ALB221216P001950002022-08-10 9:43AM EDT195.007.300.000.000.00-3012.50%
ALB221216P002000002022-08-10 9:53AM EDT200.008.000.000.000.00-20012.50%
ALB221216P002100002022-08-10 2:37PM EDT210.009.870.000.000.00-53506.25%
ALB221216P002200002022-08-10 1:58PM EDT220.0012.400.000.000.00-806.25%
ALB221216P002300002022-08-10 1:58PM EDT230.0015.400.000.000.00-503.13%
ALB221216P002400002022-08-10 1:58PM EDT240.0019.000.000.000.00-403.13%
ALB221216P002500002022-08-10 12:12PM EDT250.0024.200.000.000.00-401.56%
ALB221216P002600002022-08-10 12:02PM EDT260.0029.500.000.000.00-200.00%
ALB221216P002700002022-08-10 12:02PM EDT270.0035.300.000.000.00-900.00%
ALB221216P002800002022-06-03 3:37PM EDT280.0053.7078.3081.000.00-33109.98%
ALB221216P003000002022-08-10 3:40PM EDT300.0053.000.000.000.00-300.00%