UK Markets closed

Albemarle Corporation (ALB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
236.44-2.64 (-1.10%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB230120C000450002021-12-16 3:23PM EDT45.00186.00189.10193.000.00-55118.02%
ALB230120C000500002021-10-18 3:50PM EDT50.00187.00229.30232.900.00-414477.10%
ALB230120C000550002021-11-10 7:48AM EDT55.0066.40205.50210.500.00-10263.94%
ALB230120C000600002021-10-29 9:42AM EDT60.00181.50206.10210.000.00-22273.91%
ALB230120C000650002021-11-10 7:48AM EDT65.0099.78196.00197.000.00-107222.78%
ALB230120C000700002021-12-20 10:50AM EDT70.00152.43164.50168.300.00-12790.53%
ALB230120C000750002021-11-10 7:48AM EDT75.0090.00186.00186.500.00-121196.95%
ALB230120C000800002021-11-04 9:53AM EDT80.00192.00171.20175.500.00-1115155.88%
ALB230120C000850002021-11-10 7:48AM EDT85.0091.15176.50177.500.00-123179.64%
ALB230120C000900002021-11-10 7:48AM EDT90.00152.00172.00172.500.00-210171.59%
ALB230120C000950002021-11-16 3:48PM EDT95.00178.10136.00141.000.00-1100.00%
ALB230120C001000002021-12-31 11:03AM EDT100.00138.00137.10140.000.00-43767.74%
ALB230120C001050002021-11-10 7:48AM EDT105.00119.40158.00159.000.00-29152.11%
ALB230120C001100002021-11-10 7:48AM EDT110.00134.00153.00154.500.00-1024145.90%
ALB230120C001150002021-11-10 7:48AM EDT115.00113.08148.50153.500.00-15145.40%
ALB230120C001200002021-12-20 11:41AM EDT120.00107.00119.50121.800.00-11465.35%
ALB230120C001250002021-11-10 7:48AM EDT125.00106.62140.00144.300.00-246135.73%
ALB230120C001300002021-12-20 11:38AM EDT130.0099.00110.60113.300.00-14463.76%
ALB230120C001350002021-11-17 10:55AM EDT135.00142.9198.20100.800.00-6450.00%
ALB230120C001400002021-11-10 7:48AM EDT140.0098.50127.00131.500.00-743123.47%
ALB230120C001450002021-11-11 4:38PM EDT145.00133.88122.70127.200.00-141119.66%
ALB230120C001500002022-01-05 10:48AM EDT150.00101.1993.8096.40-2.72-2.62%46460.24%
ALB230120C001550002021-12-27 10:39AM EDT155.0089.4090.2092.700.00-15060.38%
ALB230120C001600002021-12-20 10:31AM EDT160.0074.8786.3089.100.00-34360.03%
ALB230120C001650002021-11-24 2:11PM EDT165.00117.6877.2079.900.00-13150.55%
ALB230120C001700002021-12-15 12:48PM EDT170.0077.9579.8082.400.00-13760.60%
ALB230120C001750002022-01-04 2:17PM EDT175.0082.0075.7078.400.00-13559.12%
ALB230120C001800002021-12-15 12:49PM EDT180.0074.1472.6075.200.00-169859.19%
ALB230120C001850002022-01-05 11:12AM EDT185.0077.9769.2071.70+15.57+24.95%53158.56%
ALB230120C001900002021-12-31 2:20PM EDT190.0065.8066.5068.300.00-17758.46%
ALB230120C001950002021-12-22 12:44PM EDT195.0057.9063.5065.800.00-81958.67%
ALB230120C002000002022-01-05 4:02PM EDT200.0063.0060.4062.20-0.30-0.47%113457.78%
ALB230120C002100002022-01-04 10:30AM EDT210.0057.5054.2057.300.00-14657.37%
ALB230120C002200002022-01-04 2:20PM EDT220.0054.1748.6052.000.00-29756.58%
ALB230120C002300002022-01-04 11:42AM EDT230.0051.3844.9046.700.00-96256.59%
ALB230120C002400002022-01-04 4:26PM EDT240.0045.7040.5042.200.00-1721256.18%
ALB230120C002500002022-01-05 3:42PM EDT250.0039.0036.3038.10-3.00-7.14%834155.72%
ALB230120C002600002022-01-05 10:43AM EDT260.0035.8032.5034.60+2.81+8.52%65855.49%
ALB230120C002700002022-01-03 4:40PM EDT270.0030.2129.5031.200.00-125455.44%
ALB230120C002800002021-12-31 1:16PM EDT280.0026.4026.6028.100.00-26355.28%
ALB230120C002900002021-12-20 2:48PM EDT290.0020.6523.9025.200.00-24855.03%
ALB230120C003000002022-01-03 12:37PM EDT300.0019.3021.6022.600.00-213854.91%
ALB230120C003100002021-12-20 1:45PM EDT310.0016.6019.4020.100.00-110454.62%
ALB230120C003200002021-12-20 12:39PM EDT320.0014.8517.5018.200.00-14254.66%
ALB230120C003300002022-01-04 11:42AM EDT330.0018.4215.7016.600.00-113554.73%
ALB230120C003400002021-12-27 3:01PM EDT340.0014.2014.2015.500.00-611955.15%
ALB230120C003500002022-01-05 12:38PM EDT350.0014.8512.5013.70-0.35-2.30%74954.65%
ALB230120C003600002022-01-05 4:07PM EDT360.0012.1011.6012.70+0.69+6.05%112455.20%
ALB230120C003700002021-12-23 3:57PM EDT370.0010.3110.6011.600.00-21855.41%
ALB230120C003800002022-01-03 3:54PM EDT380.0010.009.5010.500.00-12955.34%
ALB230120C003900002021-12-30 1:03PM EDT390.008.878.409.700.00-14155.35%
ALB230120C004000002021-12-27 12:16PM EDT400.008.007.708.800.00-105355.48%
ALB230120C004100002022-01-04 12:01PM EDT410.008.506.908.000.00-314255.44%
ALB230120C004200002021-12-30 1:24PM EDT420.007.026.407.700.00-2756.12%
ALB230120C004300002022-01-05 4:32PM EDT430.006.356.106.80-1.05-14.19%616856.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB230120P000450002021-11-11 1:32PM EDT45.000.650.002.250.00-5155111.01%
ALB230120P000500002021-12-22 12:00PM EDT50.000.430.001.400.00-65695.95%
ALB230120P000550002021-11-10 7:48AM EDT55.001.300.051.150.00-101087.99%
ALB230120P000600002021-11-10 7:48AM EDT60.001.900.102.000.00-21290.99%
ALB230120P000650002021-10-26 1:46PM EDT65.000.900.005.000.00-116102.03%
ALB230120P000700002021-11-26 11:00AM EDT70.002.500.002.650.00-1784.74%
ALB230120P000750002021-12-17 4:20PM EDT75.001.430.102.300.00-109978.76%
ALB230120P000800002021-11-19 3:26PM EDT80.001.051.102.100.00-11078.86%
ALB230120P000850002021-11-19 3:58PM EDT85.001.251.653.300.00-2682.01%
ALB230120P000900002021-11-10 7:48AM EDT90.006.050.852.200.00-11970.29%
ALB230120P000950002021-11-11 2:56PM EDT95.002.251.402.500.00-11570.17%
ALB230120P001000002021-12-20 11:29AM EDT100.003.701.603.900.00-14971.97%
ALB230120P001050002021-12-21 4:35PM EDT105.003.900.000.000.00-12125.00%
ALB230120P001100002022-01-05 1:18PM EDT110.003.002.503.60-1.10-26.83%18066.61%
ALB230120P001150002021-12-15 11:46AM EDT115.005.163.603.900.00-19966.70%
ALB230120P001200002021-12-15 10:51AM EDT120.005.414.104.600.00-138465.98%
ALB230120P001250002021-12-14 2:15PM EDT125.005.604.705.200.00-12965.03%
ALB230120P001300002022-01-03 10:49AM EDT130.005.705.305.900.00-61664.11%
ALB230120P001350002021-11-08 11:20AM EDT135.005.405.706.300.00-14462.20%
ALB230120P001400002022-01-04 4:13PM EDT140.006.666.907.500.00-112262.69%
ALB230120P001450002021-12-30 4:17PM EDT145.008.457.808.500.00-1562.14%
ALB230120P001500002022-01-05 4:08PM EDT150.009.058.909.40+0.41+4.75%131361.52%
ALB230120P001550002022-01-05 4:08PM EDT155.0010.159.9010.50+0.65+6.84%13560.86%
ALB230120P001600002021-12-13 3:56PM EDT160.0011.2511.1011.800.00-214060.49%
ALB230120P001650002021-11-30 11:46AM EDT165.0010.8012.6013.300.00-112460.45%
ALB230120P001700002022-01-05 12:07PM EDT170.0012.6013.7014.80-0.80-5.97%113459.81%
ALB230120P001750002021-12-29 4:39PM EDT175.0016.2015.2015.900.00-39259.02%
ALB230120P001800002022-01-05 1:21PM EDT180.0015.5016.8017.70-1.30-7.74%138858.84%
ALB230120P001850002022-01-04 3:42PM EDT185.0017.4018.0019.800.00-14458.39%
ALB230120P001900002022-01-04 3:42PM EDT190.0019.0020.0021.300.00-116957.97%
ALB230120P001950002022-01-04 3:42PM EDT195.0020.8022.0023.400.00-117857.88%
ALB230120P002000002022-01-05 4:07PM EDT200.0024.0023.9025.60+1.60+7.14%243357.63%
ALB230120P002100002022-01-03 3:10PM EDT210.0028.2028.1030.000.00-35657.01%
ALB230120P002200002022-01-04 4:32PM EDT220.0031.3032.6034.800.00-714956.37%
ALB230120P002300002022-01-04 2:31PM EDT230.0036.4037.8039.900.00-210855.92%
ALB230120P002400002022-01-05 3:35PM EDT240.0042.1043.2045.40+0.20+0.48%16055.40%
ALB230120P002500002021-12-17 4:42PM EDT250.0054.5149.1051.100.00-16454.88%
ALB230120P002600002021-12-13 1:09PM EDT260.0051.3055.2056.900.00-411654.13%
ALB230120P002700002022-01-05 12:36PM EDT270.0058.4062.2063.80+5.40+10.19%115254.28%
ALB230120P002800002021-11-30 1:47PM EDT280.0059.4068.8070.600.00-18153.71%
ALB230120P002900002021-11-22 12:19PM EDT290.0055.0783.6087.100.00-1864.63%
ALB230120P003000002021-11-26 12:08PM EDT300.0075.5089.3091.800.00-22861.54%
ALB230120P003100002021-11-08 12:50PM EDT310.0072.5077.0079.400.00-42532.86%
ALB230120P003200002021-11-09 2:55PM EDT320.0082.7086.3089.300.00-33935.00%
ALB230120P003300002021-11-08 12:12PM EDT330.0085.6091.3094.200.00-194322.32%
ALB230120P003400002021-11-10 12:02PM EDT340.0098.60100.80104.200.00-4923.90%
ALB230120P003500002021-12-15 4:15PM EDT350.00127.18123.50126.800.00-55652.20%
ALB230120P003600002021-11-05 11:29AM EDT360.00111.20126.70130.000.00-111144.71%
ALB230120P003700002021-11-05 11:08AM EDT370.00119.00135.00138.500.00-6643.20%
ALB230120P003800002021-11-05 11:01AM EDT380.00126.60142.50147.000.00-5540.99%
ALB230120P004000002021-12-15 4:15PM EDT400.00171.23168.70171.900.00-51052.36%