Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 0.00 | - | 20 | 0 | 45.00 | 0.40 | 0.00 | - | 10 | 144 |
| 243.00 | 0.00 | - | 1 | 0 | 50.00 | 0.05 | 0.00 | - | 1 | 0 |
| 66.40 | 0.00 | - | 1 | 0 | 55.00 | 0.38 | 0.00 | - | 10 | 18 |
| 181.50 | 0.00 | - | 2 | 2 | 60.00 | 0.40 | 0.00 | - | 10 | 15 |
| 245.40 | 0.00 | - | 2 | 0 | 65.00 | 0.05 | 0.00 | - | 4 | 0 |
| 152.43 | 0.00 | - | 1 | 27 | 70.00 | 0.28 | 0.00 | - | 4 | 65 |
| 225.00 | 0.00 | - | 1 | 0 | 75.00 | 0.05 | 0.00 | - | 1 | 0 |
| 202.00 | 0.00 | - | 6 | 9 | 80.00 | 0.35 | 0.00 | - | 3 | 0 |
| 207.40 | 0.00 | - | 2 | 0 | 85.00 | 0.05 | 0.00 | - | 1 | 0 |
| 191.00 | 0.00 | - | 1 | 10 | 90.00 | 0.15 | 0.00 | - | 1 | 0 |
| 116.00 | 0.00 | - | 1 | 9 | 95.00 | 0.55 | 0.00 | - | 5 | 26 |
| 140.00 | 0.00 | - | 1 | 27 | 100.00 | 0.05 | 0.00 | - | 2 | 0 |
| 156.02 | 0.00 | - | 2 | 9 | 105.00 | 0.15 | 0.00 | - | 3 | 0 |
| 146.30 | 0.00 | - | 1 | 23 | 110.00 | 0.20 | 0.00 | - | 1 | 0 |
| 158.50 | 0.00 | - | 1 | 0 | 115.00 | 0.05 | 0.00 | - | 2 | 0 |
| 145.40 | 0.00 | - | 3 | 0 | 120.00 | 0.18 | 0.00 | - | 3 | 0 |
| 141.50 | 0.00 | - | 1 | 0 | 125.00 | 0.05 | 0.00 | - | 8 | 0 |
| 160.00 | 0.00 | - | 1 | 0 | 130.00 | 0.06 | 0.00 | - | 16 | 0 |
| 138.00 | 0.00 | - | 1 | 60 | 135.00 | 2.23 | 0.00 | - | 1 | 42 |
| 114.25 | 0.00 | - | 1 | 30 | 140.00 | 0.40 | 0.00 | - | 2 | 0 |
| 140.00 | 0.00 | - | 1 | 25 | 145.00 | 0.30 | 0.00 | - | 2 | 0 |
| 128.10 | 0.00 | - | 1 | 0 | 150.00 | 0.55 | 0.00 | - | 3 | 0 |
| 138.63 | 0.00 | - | 2 | 11 | 155.00 | 0.40 | 0.00 | - | 2 | 0 |
| 112.00 | 0.00 | - | 6 | 0 | 160.00 | 0.50 | 0.00 | - | 7 | 0 |
| 105.62 | 0.00 | - | 2 | 0 | 165.00 | 0.35 | 0.00 | - | 69 | 0 |
| 97.44 | 0.00 | - | 2 | 0 | 170.00 | 0.46 | 0.00 | - | 10 | 0 |
| 96.03 | 0.00 | - | 2 | 0 | 175.00 | 0.70 | 0.00 | - | 3 | 0 |
| 96.00 | 0.00 | - | 1 | 0 | 180.00 | 0.62 | 0.00 | - | 2 | 0 |
| 100.63 | 0.00 | - | 5 | 0 | 185.00 | 0.82 | 0.00 | - | 2 | 0 |
| 100.50 | 0.00 | - | 3 | 0 | 190.00 | 1.43 | 0.00 | - | 1 | 0 |
| 115.00 | 0.00 | - | 1 | 0 | 195.00 | 1.25 | 0.00 | - | 1 | 0 |
| 85.00 | 0.00 | - | 1 | 0 | 200.00 | 1.35 | 0.00 | - | 1 | 0 |
| 69.90 | 0.00 | - | 1 | 0 | 210.00 | 2.40 | 0.00 | - | 2 | 0 |
| 54.93 | 0.00 | - | 1 | 0 | 220.00 | 2.88 | 0.00 | - | 6 | 0 |
| 47.90 | 0.00 | - | 2 | 0 | 230.00 | 4.12 | 0.00 | - | 23 | 0 |
| 42.30 | 0.00 | - | 1 | 0 | 240.00 | 6.30 | 0.00 | - | 11 | 0 |
| 31.50 | 0.00 | - | 15 | 0 | 250.00 | 8.50 | 0.00 | - | 26 | 0 |
| 28.51 | 0.00 | - | 26 | 0 | 260.00 | 12.40 | 0.00 | - | 3 | 0 |
| 22.00 | 0.00 | - | 8 | 0 | 270.00 | 15.85 | 0.00 | - | 24 | 0 |
| 16.90 | 0.00 | - | 56 | 0 | 280.00 | 21.85 | 0.00 | - | 2 | 0 |
| 13.09 | 0.00 | - | 38 | 0 | 290.00 | 26.56 | 0.00 | - | 4 | 0 |
| 9.60 | 0.00 | - | 56 | 0 | 300.00 | 36.50 | 0.00 | - | 1 | 0 |
| 6.41 | 0.00 | - | 4 | 0 | 310.00 | 36.40 | 0.00 | - | 5 | 0 |
| 4.91 | 0.00 | - | 7 | 0 | 320.00 | 51.64 | 0.00 | - | 1 | 0 |
| 3.55 | 0.00 | - | 5 | 0 | 330.00 | 51.40 | 0.00 | - | 1 | 0 |
| 2.40 | 0.00 | - | 4 | 0 | 340.00 | 55.20 | 0.00 | - | 11 | 0 |
| 1.72 | 0.00 | - | 8 | 0 | 350.00 | 63.90 | 0.00 | - | 1 | 0 |
| 1.05 | 0.00 | - | 3 | 0 | 360.00 | 63.00 | 0.00 | - | 80 | 0 |
| 0.74 | 0.00 | - | 5 | 0 | 370.00 | 115.00 | 0.00 | - | 1 | 1 |
| 0.60 | 0.00 | - | 7 | 0 | 380.00 | 129.14 | 0.00 | - | 10 | 6 |
| 0.55 | 0.00 | - | 14 | 0 | 390.00 | 68.54 | 0.00 | - | 10 | 0 |
| 0.29 | 0.00 | - | 1 | 0 | 400.00 | 82.50 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 9 | 0 | 410.00 | 138.00 | 0.00 | - | - | 0 |
| 0.27 | 0.00 | - | 12 | 0 | 420.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 430.00 | 144.50 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 8 | 0 | 440.00 | 150.92 | 0.00 | - | - | 2 |
| 0.85 | 0.00 | - | - | 0 | 460.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 480.00 | 200.00 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
