Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 186.00 | 0.00 | - | 5 | 5 | 45.00 | 0.40 | 0.00 | - | 10 | 144 |
| 160.30 | 0.00 | - | 4 | 0 | 50.00 | 0.14 | 0.00 | - | 1 | 0 |
| 66.40 | 0.00 | - | 1 | 0 | 55.00 | 0.19 | 0.00 | - | 1 | 0 |
| 181.50 | 0.00 | - | 2 | 2 | 60.00 | 1.90 | 0.00 | - | 2 | 12 |
| 144.00 | 0.00 | - | 1 | 8 | 65.00 | 1.61 | 0.00 | - | 1 | 17 |
| 152.43 | 0.00 | - | 1 | 27 | 70.00 | 2.50 | 0.00 | - | 1 | 7 |
| 90.00 | 0.00 | - | 1 | 21 | 75.00 | 1.50 | 0.00 | - | 2 | 0 |
| 112.50 | 0.00 | - | 6 | 9 | 80.00 | 4.80 | 0.00 | - | 1 | 48 |
| 91.15 | 0.00 | - | 1 | 23 | 85.00 | 1.30 | 0.00 | - | 1 | 0 |
| 89.05 | 0.00 | - | 1 | 10 | 90.00 | 1.60 | 0.00 | - | 50 | 0 |
| 116.00 | 0.00 | - | 1 | 9 | 95.00 | 3.10 | 0.00 | - | 2 | 27 |
| 84.48 | 0.00 | - | 2 | 26 | 100.00 | 2.20 | 0.00 | - | 1 | 0 |
| 156.02 | 0.00 | - | 2 | 0 | 105.00 | 2.45 | 0.00 | - | 1 | 21 |
| 95.70 | 0.00 | - | 1 | 23 | 110.00 | 3.30 | 0.00 | - | 11 | 0 |
| 113.08 | 0.00 | - | 1 | 5 | 115.00 | 2.55 | 0.00 | - | 3 | 0 |
| 101.12 | 0.00 | - | 3 | 11 | 120.00 | 4.14 | 0.00 | - | 1 | 0 |
| 71.11 | 0.00 | - | 24 | 47 | 125.00 | 5.50 | 0.00 | - | 2 | 0 |
| 117.00 | 0.00 | - | 1 | 0 | 130.00 | 5.35 | 0.00 | - | 2 | 0 |
| 100.00 | 0.00 | - | 2 | 0 | 135.00 | 6.40 | 0.00 | - | 2 | 0 |
| 90.27 | 0.00 | - | 2 | 32 | 140.00 | 7.45 | 0.00 | - | 2 | 0 |
| 90.00 | 0.00 | - | 4 | 0 | 145.00 | 8.30 | 0.00 | - | 1 | 0 |
| 79.00 | 0.00 | - | 1 | 0 | 150.00 | 9.40 | 0.00 | - | 1 | 0 |
| 109.28 | 0.00 | - | 2 | 0 | 155.00 | 10.50 | 0.00 | - | 1 | 0 |
| 66.90 | 0.00 | - | 3 | 0 | 160.00 | 11.90 | 0.00 | - | 2 | 0 |
| 53.40 | 0.00 | - | 1 | 27 | 165.00 | 16.70 | 0.00 | - | 16 | 0 |
| 90.15 | 0.00 | - | 10 | 0 | 170.00 | 14.70 | 0.00 | - | 3 | 0 |
| 80.80 | 0.00 | - | 1 | 49 | 175.00 | 13.50 | 0.00 | - | 3 | 0 |
| 61.25 | 0.00 | - | 1 | 0 | 180.00 | 14.90 | 0.00 | - | 5 | 0 |
| 46.60 | 0.00 | - | 1 | 0 | 185.00 | 16.50 | 0.00 | - | 4 | 0 |
| 52.75 | 0.00 | - | 1 | 0 | 190.00 | 22.70 | 0.00 | - | 1 | 0 |
| 61.43 | 0.00 | - | 3 | 0 | 195.00 | 19.90 | 0.00 | - | 7 | 0 |
| 36.00 | 0.00 | - | 1 | 0 | 200.00 | 25.54 | 0.00 | - | 10 | 0 |
| 32.40 | 0.00 | - | 4 | 0 | 210.00 | 30.60 | 0.00 | - | 2 | 0 |
| 28.60 | 0.00 | - | 1 | 0 | 220.00 | 30.70 | 0.00 | - | 19 | 0 |
| 25.30 | 0.00 | - | 2 | 0 | 230.00 | 35.90 | 0.00 | - | 7 | 0 |
| 20.71 | 0.00 | - | 9 | 0 | 240.00 | 41.10 | 0.00 | - | 2 | 0 |
| 16.63 | 0.00 | - | 2 | 0 | 250.00 | 47.60 | 0.00 | - | 2 | 0 |
| 15.40 | 0.00 | - | 5 | 0 | 260.00 | 54.10 | 0.00 | - | 2 | 0 |
| 13.00 | 0.00 | - | 1 | 0 | 270.00 | 65.18 | 0.00 | - | 8 | 0 |
| 10.30 | 0.00 | - | 9 | 0 | 280.00 | 98.70 | 0.00 | - | 1 | 80 |
| 13.00 | 0.00 | - | 19 | 0 | 290.00 | 71.35 | 0.00 | - | 2 | 0 |
| 7.06 | 0.00 | - | 2 | 0 | 300.00 | 81.00 | 0.00 | - | 1 | 0 |
| 6.60 | 0.00 | - | 7 | 0 | 310.00 | 72.50 | 0.00 | - | 4 | 25 |
| 6.40 | 0.00 | - | 1 | 0 | 320.00 | 82.70 | 0.00 | - | 3 | 39 |
| 5.70 | 0.00 | - | 5 | 0 | 330.00 | 85.60 | 0.00 | - | 19 | 43 |
| 5.07 | 0.00 | - | 2 | 0 | 340.00 | 98.60 | 0.00 | - | 4 | 9 |
| 5.00 | 0.00 | - | 1 | 0 | 350.00 | 166.25 | 0.00 | - | 10 | 46 |
| 13.90 | 0.00 | - | 2 | 102 | 360.00 | 111.20 | 0.00 | - | 11 | 11 |
| 6.40 | 0.00 | - | 2 | 0 | 370.00 | 119.00 | 0.00 | - | 6 | 6 |
| 2.35 | 0.00 | - | 1 | 0 | 380.00 | 126.60 | 0.00 | - | 5 | 5 |
| 4.73 | 0.00 | - | 1 | 0 | 390.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 1 | 0 | 400.00 | 215.00 | 0.00 | - | 10 | 10 |
| 2.50 | 0.00 | - | 1 | 0 | 410.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 20 | 0 | 420.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 7 | 0 | 430.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
