UK Markets closed
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,426.50 +54.33 (+0.23%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230120C00045000 | 2021-12-16 3:23PM EDT | 45.00 | 186.00 | 189.10 | 193.00 | 0.00 | - | 5 | 5 | 118.02% |
| ALB230120C00050000 | 2021-10-18 3:50PM EDT | 50.00 | 187.00 | 229.30 | 232.90 | 0.00 | - | 4 | 14 | 477.10% |
| ALB230120C00055000 | 2021-11-10 7:48AM EDT | 55.00 | 66.40 | 205.50 | 210.50 | 0.00 | - | 1 | 0 | 263.94% |
| ALB230120C00060000 | 2021-10-29 9:42AM EDT | 60.00 | 181.50 | 206.10 | 210.00 | 0.00 | - | 2 | 2 | 273.91% |
| ALB230120C00065000 | 2021-11-10 7:48AM EDT | 65.00 | 99.78 | 196.00 | 197.00 | 0.00 | - | 10 | 7 | 222.78% |
| ALB230120C00070000 | 2021-12-20 10:50AM EDT | 70.00 | 152.43 | 164.50 | 168.30 | 0.00 | - | 1 | 27 | 90.53% |
| ALB230120C00075000 | 2021-11-10 7:48AM EDT | 75.00 | 90.00 | 186.00 | 186.50 | 0.00 | - | 1 | 21 | 196.95% |
| ALB230120C00080000 | 2021-11-04 9:53AM EDT | 80.00 | 192.00 | 171.20 | 175.50 | 0.00 | - | 11 | 15 | 155.88% |
| ALB230120C00085000 | 2021-11-10 7:48AM EDT | 85.00 | 91.15 | 176.50 | 177.50 | 0.00 | - | 1 | 23 | 179.64% |
| ALB230120C00090000 | 2021-11-10 7:48AM EDT | 90.00 | 152.00 | 172.00 | 172.50 | 0.00 | - | 2 | 10 | 171.59% |
| ALB230120C00095000 | 2021-11-16 3:48PM EDT | 95.00 | 178.10 | 136.00 | 141.00 | 0.00 | - | 1 | 10 | 0.00% |
| ALB230120C00100000 | 2021-12-31 11:03AM EDT | 100.00 | 138.00 | 137.10 | 140.00 | 0.00 | - | 4 | 37 | 67.74% |
| ALB230120C00105000 | 2021-11-10 7:48AM EDT | 105.00 | 119.40 | 158.00 | 159.00 | 0.00 | - | 2 | 9 | 152.11% |
| ALB230120C00110000 | 2021-11-10 7:48AM EDT | 110.00 | 134.00 | 153.00 | 154.50 | 0.00 | - | 10 | 24 | 145.90% |
| ALB230120C00115000 | 2021-11-10 7:48AM EDT | 115.00 | 113.08 | 148.50 | 153.50 | 0.00 | - | 1 | 5 | 145.40% |
| ALB230120C00120000 | 2021-12-20 11:41AM EDT | 120.00 | 107.00 | 119.50 | 121.80 | 0.00 | - | 1 | 14 | 65.35% |
| ALB230120C00125000 | 2021-11-10 7:48AM EDT | 125.00 | 106.62 | 140.00 | 144.30 | 0.00 | - | 2 | 46 | 135.73% |
| ALB230120C00130000 | 2021-12-20 11:38AM EDT | 130.00 | 99.00 | 110.60 | 113.30 | 0.00 | - | 1 | 44 | 63.76% |
| ALB230120C00135000 | 2021-11-17 10:55AM EDT | 135.00 | 142.91 | 98.20 | 100.80 | 0.00 | - | 6 | 45 | 0.00% |
| ALB230120C00140000 | 2021-11-10 7:48AM EDT | 140.00 | 98.50 | 127.00 | 131.50 | 0.00 | - | 7 | 43 | 123.47% |
| ALB230120C00145000 | 2021-11-11 4:38PM EDT | 145.00 | 133.88 | 122.70 | 127.20 | 0.00 | - | 1 | 41 | 119.66% |
| ALB230120C00150000 | 2022-01-05 10:48AM EDT | 150.00 | 101.19 | 93.80 | 96.40 | -2.72 | -2.62% | 4 | 64 | 60.24% |
| ALB230120C00155000 | 2021-12-27 10:39AM EDT | 155.00 | 89.40 | 90.20 | 92.70 | 0.00 | - | 1 | 50 | 60.38% |
| ALB230120C00160000 | 2021-12-20 10:31AM EDT | 160.00 | 74.87 | 86.30 | 89.10 | 0.00 | - | 3 | 43 | 60.03% |
| ALB230120C00165000 | 2021-11-24 2:11PM EDT | 165.00 | 117.68 | 77.20 | 79.90 | 0.00 | - | 1 | 31 | 50.55% |
| ALB230120C00170000 | 2021-12-15 12:48PM EDT | 170.00 | 77.95 | 79.80 | 82.40 | 0.00 | - | 1 | 37 | 60.60% |
| ALB230120C00175000 | 2022-01-04 2:17PM EDT | 175.00 | 82.00 | 75.70 | 78.40 | 0.00 | - | 1 | 35 | 59.12% |
| ALB230120C00180000 | 2021-12-15 12:49PM EDT | 180.00 | 74.14 | 72.60 | 75.20 | 0.00 | - | 1 | 698 | 59.19% |
| ALB230120C00185000 | 2022-01-05 11:12AM EDT | 185.00 | 77.97 | 69.20 | 71.70 | +15.57 | +24.95% | 5 | 31 | 58.56% |
| ALB230120C00190000 | 2021-12-31 2:20PM EDT | 190.00 | 65.80 | 66.50 | 68.30 | 0.00 | - | 1 | 77 | 58.46% |
| ALB230120C00195000 | 2021-12-22 12:44PM EDT | 195.00 | 57.90 | 63.50 | 65.80 | 0.00 | - | 8 | 19 | 58.67% |
| ALB230120C00200000 | 2022-01-05 4:02PM EDT | 200.00 | 63.00 | 60.40 | 62.20 | -0.30 | -0.47% | 1 | 134 | 57.78% |
| ALB230120C00210000 | 2022-01-04 10:30AM EDT | 210.00 | 57.50 | 54.20 | 57.30 | 0.00 | - | 1 | 46 | 57.37% |
| ALB230120C00220000 | 2022-01-04 2:20PM EDT | 220.00 | 54.17 | 48.60 | 52.00 | 0.00 | - | 2 | 97 | 56.58% |
| ALB230120C00230000 | 2022-01-04 11:42AM EDT | 230.00 | 51.38 | 44.90 | 46.70 | 0.00 | - | 9 | 62 | 56.59% |
| ALB230120C00240000 | 2022-01-04 4:26PM EDT | 240.00 | 45.70 | 40.50 | 42.20 | 0.00 | - | 17 | 212 | 56.18% |
| ALB230120C00250000 | 2022-01-05 3:42PM EDT | 250.00 | 39.00 | 36.30 | 38.10 | -3.00 | -7.14% | 8 | 341 | 55.72% |
| ALB230120C00260000 | 2022-01-05 10:43AM EDT | 260.00 | 35.80 | 32.50 | 34.60 | +2.81 | +8.52% | 6 | 58 | 55.49% |
| ALB230120C00270000 | 2022-01-03 4:40PM EDT | 270.00 | 30.21 | 29.50 | 31.20 | 0.00 | - | 1 | 254 | 55.44% |
| ALB230120C00280000 | 2021-12-31 1:16PM EDT | 280.00 | 26.40 | 26.60 | 28.10 | 0.00 | - | 2 | 63 | 55.28% |
| ALB230120C00290000 | 2021-12-20 2:48PM EDT | 290.00 | 20.65 | 23.90 | 25.20 | 0.00 | - | 2 | 48 | 55.03% |
| ALB230120C00300000 | 2022-01-03 12:37PM EDT | 300.00 | 19.30 | 21.60 | 22.60 | 0.00 | - | 2 | 138 | 54.91% |
| ALB230120C00310000 | 2021-12-20 1:45PM EDT | 310.00 | 16.60 | 19.40 | 20.10 | 0.00 | - | 1 | 104 | 54.62% |
| ALB230120C00320000 | 2021-12-20 12:39PM EDT | 320.00 | 14.85 | 17.50 | 18.20 | 0.00 | - | 1 | 42 | 54.66% |
| ALB230120C00330000 | 2022-01-04 11:42AM EDT | 330.00 | 18.42 | 15.70 | 16.60 | 0.00 | - | 1 | 135 | 54.73% |
| ALB230120C00340000 | 2021-12-27 3:01PM EDT | 340.00 | 14.20 | 14.20 | 15.50 | 0.00 | - | 6 | 119 | 55.15% |
| ALB230120C00350000 | 2022-01-05 12:38PM EDT | 350.00 | 14.85 | 12.50 | 13.70 | -0.35 | -2.30% | 7 | 49 | 54.65% |
| ALB230120C00360000 | 2022-01-05 4:07PM EDT | 360.00 | 12.10 | 11.60 | 12.70 | +0.69 | +6.05% | 1 | 124 | 55.20% |
| ALB230120C00370000 | 2021-12-23 3:57PM EDT | 370.00 | 10.31 | 10.60 | 11.60 | 0.00 | - | 2 | 18 | 55.41% |
| ALB230120C00380000 | 2022-01-03 3:54PM EDT | 380.00 | 10.00 | 9.50 | 10.50 | 0.00 | - | 1 | 29 | 55.34% |
| ALB230120C00390000 | 2021-12-30 1:03PM EDT | 390.00 | 8.87 | 8.40 | 9.70 | 0.00 | - | 1 | 41 | 55.35% |
| ALB230120C00400000 | 2021-12-27 12:16PM EDT | 400.00 | 8.00 | 7.70 | 8.80 | 0.00 | - | 10 | 53 | 55.48% |
| ALB230120C00410000 | 2022-01-04 12:01PM EDT | 410.00 | 8.50 | 6.90 | 8.00 | 0.00 | - | 3 | 142 | 55.44% |
| ALB230120C00420000 | 2021-12-30 1:24PM EDT | 420.00 | 7.02 | 6.40 | 7.70 | 0.00 | - | 2 | 7 | 56.12% |
| ALB230120C00430000 | 2022-01-05 4:32PM EDT | 430.00 | 6.35 | 6.10 | 6.80 | -1.05 | -14.19% | 6 | 168 | 56.25% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230120P00045000 | 2021-11-11 1:32PM EDT | 45.00 | 0.65 | 0.00 | 2.25 | 0.00 | - | 5 | 155 | 111.01% |
| ALB230120P00050000 | 2021-12-22 12:00PM EDT | 50.00 | 0.43 | 0.00 | 1.40 | 0.00 | - | 6 | 56 | 95.95% |
| ALB230120P00055000 | 2021-11-10 7:48AM EDT | 55.00 | 1.30 | 0.05 | 1.15 | 0.00 | - | 10 | 10 | 87.99% |
| ALB230120P00060000 | 2021-11-10 7:48AM EDT | 60.00 | 1.90 | 0.10 | 2.00 | 0.00 | - | 2 | 12 | 90.99% |
| ALB230120P00065000 | 2021-10-26 1:46PM EDT | 65.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 1 | 16 | 102.03% |
| ALB230120P00070000 | 2021-11-26 11:00AM EDT | 70.00 | 2.50 | 0.00 | 2.65 | 0.00 | - | 1 | 7 | 84.74% |
| ALB230120P00075000 | 2021-12-17 4:20PM EDT | 75.00 | 1.43 | 0.10 | 2.30 | 0.00 | - | 10 | 99 | 78.76% |
| ALB230120P00080000 | 2021-11-19 3:26PM EDT | 80.00 | 1.05 | 1.10 | 2.10 | 0.00 | - | 1 | 10 | 78.86% |
| ALB230120P00085000 | 2021-11-19 3:58PM EDT | 85.00 | 1.25 | 1.65 | 3.30 | 0.00 | - | 2 | 6 | 82.01% |
| ALB230120P00090000 | 2021-11-10 7:48AM EDT | 90.00 | 6.05 | 0.85 | 2.20 | 0.00 | - | 1 | 19 | 70.29% |
| ALB230120P00095000 | 2021-11-11 2:56PM EDT | 95.00 | 2.25 | 1.40 | 2.50 | 0.00 | - | 1 | 15 | 70.17% |
| ALB230120P00100000 | 2021-12-20 11:29AM EDT | 100.00 | 3.70 | 1.60 | 3.90 | 0.00 | - | 1 | 49 | 71.97% |
| ALB230120P00105000 | 2021-12-21 4:35PM EDT | 105.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| ALB230120P00110000 | 2022-01-05 1:18PM EDT | 110.00 | 3.00 | 2.50 | 3.60 | -1.10 | -26.83% | 1 | 80 | 66.61% |
| ALB230120P00115000 | 2021-12-15 11:46AM EDT | 115.00 | 5.16 | 3.60 | 3.90 | 0.00 | - | 1 | 99 | 66.70% |
| ALB230120P00120000 | 2021-12-15 10:51AM EDT | 120.00 | 5.41 | 4.10 | 4.60 | 0.00 | - | 1 | 384 | 65.98% |
| ALB230120P00125000 | 2021-12-14 2:15PM EDT | 125.00 | 5.60 | 4.70 | 5.20 | 0.00 | - | 1 | 29 | 65.03% |
| ALB230120P00130000 | 2022-01-03 10:49AM EDT | 130.00 | 5.70 | 5.30 | 5.90 | 0.00 | - | 6 | 16 | 64.11% |
| ALB230120P00135000 | 2021-11-08 11:20AM EDT | 135.00 | 5.40 | 5.70 | 6.30 | 0.00 | - | 1 | 44 | 62.20% |
| ALB230120P00140000 | 2022-01-04 4:13PM EDT | 140.00 | 6.66 | 6.90 | 7.50 | 0.00 | - | 1 | 122 | 62.69% |
| ALB230120P00145000 | 2021-12-30 4:17PM EDT | 145.00 | 8.45 | 7.80 | 8.50 | 0.00 | - | 1 | 5 | 62.14% |
| ALB230120P00150000 | 2022-01-05 4:08PM EDT | 150.00 | 9.05 | 8.90 | 9.40 | +0.41 | +4.75% | 1 | 313 | 61.52% |
| ALB230120P00155000 | 2022-01-05 4:08PM EDT | 155.00 | 10.15 | 9.90 | 10.50 | +0.65 | +6.84% | 1 | 35 | 60.86% |
| ALB230120P00160000 | 2021-12-13 3:56PM EDT | 160.00 | 11.25 | 11.10 | 11.80 | 0.00 | - | 2 | 140 | 60.49% |
| ALB230120P00165000 | 2021-11-30 11:46AM EDT | 165.00 | 10.80 | 12.60 | 13.30 | 0.00 | - | 1 | 124 | 60.45% |
| ALB230120P00170000 | 2022-01-05 12:07PM EDT | 170.00 | 12.60 | 13.70 | 14.80 | -0.80 | -5.97% | 1 | 134 | 59.81% |
| ALB230120P00175000 | 2021-12-29 4:39PM EDT | 175.00 | 16.20 | 15.20 | 15.90 | 0.00 | - | 3 | 92 | 59.02% |
| ALB230120P00180000 | 2022-01-05 1:21PM EDT | 180.00 | 15.50 | 16.80 | 17.70 | -1.30 | -7.74% | 1 | 388 | 58.84% |
| ALB230120P00185000 | 2022-01-04 3:42PM EDT | 185.00 | 17.40 | 18.00 | 19.80 | 0.00 | - | 1 | 44 | 58.39% |
| ALB230120P00190000 | 2022-01-04 3:42PM EDT | 190.00 | 19.00 | 20.00 | 21.30 | 0.00 | - | 1 | 169 | 57.97% |
| ALB230120P00195000 | 2022-01-04 3:42PM EDT | 195.00 | 20.80 | 22.00 | 23.40 | 0.00 | - | 1 | 178 | 57.88% |
| ALB230120P00200000 | 2022-01-05 4:07PM EDT | 200.00 | 24.00 | 23.90 | 25.60 | +1.60 | +7.14% | 2 | 433 | 57.63% |
| ALB230120P00210000 | 2022-01-03 3:10PM EDT | 210.00 | 28.20 | 28.10 | 30.00 | 0.00 | - | 3 | 56 | 57.01% |
| ALB230120P00220000 | 2022-01-04 4:32PM EDT | 220.00 | 31.30 | 32.60 | 34.80 | 0.00 | - | 7 | 149 | 56.37% |
| ALB230120P00230000 | 2022-01-04 2:31PM EDT | 230.00 | 36.40 | 37.80 | 39.90 | 0.00 | - | 2 | 108 | 55.92% |
| ALB230120P00240000 | 2022-01-05 3:35PM EDT | 240.00 | 42.10 | 43.20 | 45.40 | +0.20 | +0.48% | 1 | 60 | 55.40% |
| ALB230120P00250000 | 2021-12-17 4:42PM EDT | 250.00 | 54.51 | 49.10 | 51.10 | 0.00 | - | 1 | 64 | 54.88% |
| ALB230120P00260000 | 2021-12-13 1:09PM EDT | 260.00 | 51.30 | 55.20 | 56.90 | 0.00 | - | 4 | 116 | 54.13% |
| ALB230120P00270000 | 2022-01-05 12:36PM EDT | 270.00 | 58.40 | 62.20 | 63.80 | +5.40 | +10.19% | 1 | 152 | 54.28% |
| ALB230120P00280000 | 2021-11-30 1:47PM EDT | 280.00 | 59.40 | 68.80 | 70.60 | 0.00 | - | 1 | 81 | 53.71% |
| ALB230120P00290000 | 2021-11-22 12:19PM EDT | 290.00 | 55.07 | 83.60 | 87.10 | 0.00 | - | 1 | 8 | 64.63% |
| ALB230120P00300000 | 2021-11-26 12:08PM EDT | 300.00 | 75.50 | 89.30 | 91.80 | 0.00 | - | 2 | 28 | 61.54% |
| ALB230120P00310000 | 2021-11-08 12:50PM EDT | 310.00 | 72.50 | 77.00 | 79.40 | 0.00 | - | 4 | 25 | 32.86% |
| ALB230120P00320000 | 2021-11-09 2:55PM EDT | 320.00 | 82.70 | 86.30 | 89.30 | 0.00 | - | 3 | 39 | 35.00% |
| ALB230120P00330000 | 2021-11-08 12:12PM EDT | 330.00 | 85.60 | 91.30 | 94.20 | 0.00 | - | 19 | 43 | 22.32% |
| ALB230120P00340000 | 2021-11-10 12:02PM EDT | 340.00 | 98.60 | 100.80 | 104.20 | 0.00 | - | 4 | 9 | 23.90% |
| ALB230120P00350000 | 2021-12-15 4:15PM EDT | 350.00 | 127.18 | 123.50 | 126.80 | 0.00 | - | 5 | 56 | 52.20% |
| ALB230120P00360000 | 2021-11-05 11:29AM EDT | 360.00 | 111.20 | 126.70 | 130.00 | 0.00 | - | 11 | 11 | 44.71% |
| ALB230120P00370000 | 2021-11-05 11:08AM EDT | 370.00 | 119.00 | 135.00 | 138.50 | 0.00 | - | 6 | 6 | 43.20% |
| ALB230120P00380000 | 2021-11-05 11:01AM EDT | 380.00 | 126.60 | 142.50 | 147.00 | 0.00 | - | 5 | 5 | 40.99% |
| ALB230120P00400000 | 2021-12-15 4:15PM EDT | 400.00 | 171.23 | 168.70 | 171.90 | 0.00 | - | 5 | 10 | 52.36% |
© 2022 Yahoo. All rights reserved.
