UK markets closed

Albemarle Corporation (ALB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
259.88-5.35 (-2.02%)
As of 12:34PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB230317C001000002022-11-14 9:45AM EST100.00213.00158.50162.000.00-2583.15%
ALB230317C001050002022-10-12 10:09AM EST105.00155.00224.10228.000.00--1471.13%
ALB230317C001100002022-11-04 2:52PM EST110.00178.90173.80177.500.00-11228.30%
ALB230317C001150002022-11-28 9:32AM EST115.00150.50144.00147.100.00--078.66%
ALB230317C001200002022-11-04 8:31AM EST120.00168.00164.10168.000.00-12211.19%
ALB230317C001250002022-11-14 9:30AM EST125.00199.65134.50137.900.00-1180.54%
ALB230317C001350002022-12-02 2:33PM EST135.00150.50124.40129.000.00-5778.00%
ALB230317C001400002022-11-08 11:17AM EST140.00171.10119.60123.200.00-1171.51%
ALB230317C001450002022-11-17 9:41AM EST145.00137.51115.00118.300.00-1570.22%
ALB230317C001500002022-08-15 1:00PM EST150.00141.59156.70160.400.00--1236.26%
ALB230317C001600002022-12-01 9:34AM EST160.00120.50100.60104.100.00-1264.92%
ALB230317C001650002022-11-09 11:56AM EST165.00142.2597.0099.600.00-1366.94%
ALB230317C001700002022-12-02 12:44PM EST170.00117.0092.0094.600.00-1163.43%
ALB230317C001800002022-11-15 9:32AM EST180.00123.5083.0085.700.00-1361.32%
ALB230317C001850002022-11-15 9:32AM EST185.00119.0078.6080.400.00-1558.46%
ALB230317C001900002022-08-15 1:01PM EST190.00105.61121.40124.800.00--1184.63%
ALB230317C001950002022-11-28 9:31AM EST195.0078.0071.0072.400.00-101059.27%
ALB230317C002000002022-12-02 1:13PM EST200.0087.8066.2067.900.00-11356.75%
ALB230317C002100002022-12-05 11:40AM EST210.0069.5058.3059.900.00-12055.26%
ALB230317C002200002022-11-25 9:41AM EST220.0061.0050.7052.600.00-12054.02%
ALB230317C002300002022-12-05 11:40AM EST230.0054.0043.8045.600.00-23052.86%
ALB230317C002400002022-12-05 1:05PM EST240.0047.1037.5038.600.00-52851.31%
ALB230317C002500002022-12-06 10:13AM EST250.0031.5031.9032.50-12.35-28.16%519350.31%
ALB230317C002600002022-12-06 10:28AM EST260.0026.8026.8027.40-16.60-38.25%13550.23%
ALB230317C002700002022-12-06 10:14AM EST270.0020.6022.5023.00-6.70-24.54%287549.84%
ALB230317C002800002022-12-06 11:34AM EST280.0019.6018.3018.70-2.70-12.11%616748.63%
ALB230317C002900002022-12-06 9:53AM EST290.0015.0014.8015.50-5.00-25.00%213948.51%
ALB230317C003000002022-12-06 11:00AM EST300.0012.2511.9012.50-4.44-26.60%1092447.84%
ALB230317C003100002022-12-06 11:14AM EST310.0010.309.509.90-2.29-18.19%1415847.07%
ALB230317C003200002022-12-06 10:27AM EST320.007.407.608.10-2.00-21.28%89347.19%
ALB230317C003300002022-12-06 11:26AM EST330.006.426.006.40-2.84-30.67%63412246.77%
ALB230317C003400002022-12-06 12:16PM EST340.004.904.605.00-4.90-50.00%419246.33%
ALB230317C003500002022-12-06 11:57AM EST350.004.103.704.00-4.30-51.19%1246246.35%
ALB230317C003600002022-12-06 11:03AM EST360.003.103.103.30-0.70-18.42%1749646.78%
ALB230317C003700002022-12-06 11:57AM EST370.002.552.352.60-0.65-20.31%235446.67%
ALB230317C003800002022-12-06 11:16AM EST380.001.951.652.05-1.05-35.00%25246.61%
ALB230317C003900002022-12-02 11:53AM EST390.003.701.551.800.00-34947.63%
ALB230317C004000002022-12-02 12:11PM EST400.003.091.001.400.00-25947.42%
ALB230317C004100002022-12-01 9:57AM EST410.001.850.851.350.00-13049.17%
ALB230317C004200002022-12-05 12:13PM EST420.001.400.701.150.00-101749.71%
ALB230317C004300002022-12-05 12:23PM EST430.001.030.551.000.00-102050.37%
ALB230317C004400002022-12-05 2:40PM EST440.000.850.400.950.00-23451.73%
ALB230317C004500002022-12-05 12:13PM EST450.000.820.200.850.00-1029652.52%
ALB230317C004600002022-11-17 1:34PM EST460.001.650.150.900.00-1650.39%
ALB230317C004700002022-11-15 10:41AM EST470.002.150.100.700.00-1150.05%
ALB230317C004800002022-11-16 10:16AM EST480.001.900.002.200.00-1259.81%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB230317P001000002022-10-12 8:30AM EST100.000.790.000.000.00-11225.00%
ALB230317P001150002022-10-25 12:30PM EST115.001.050.000.750.00--272.07%
ALB230317P001200002022-11-11 10:24AM EST120.000.490.001.350.00-11675.10%
ALB230317P001250002022-11-28 3:18PM EST125.000.500.302.250.00-1380.05%
ALB230317P001300002022-11-04 12:48PM EST130.000.850.054.800.00-1187.23%
ALB230317P001350002022-11-23 1:51PM EST135.000.350.200.900.00--862.60%
ALB230317P001400002022-11-17 11:22AM EST140.001.200.351.050.00-3461.91%
ALB230317P001450002022-11-29 11:54AM EST145.000.560.501.300.00-84661.45%
ALB230317P001500002022-12-05 2:05PM EST150.001.000.651.550.00-1560.57%
ALB230317P001550002022-11-16 1:23PM EST155.001.150.001.750.00-138155.01%
ALB230317P001600002022-12-05 12:23PM EST160.001.381.101.900.00-103157.98%
ALB230317P001650002022-11-18 3:00PM EST165.002.351.902.200.00-16658.86%
ALB230317P001700002022-11-28 3:39PM EST170.002.602.252.650.00-41858.14%
ALB230317P001750002022-11-25 11:39AM EST175.002.802.653.200.00-65957.52%
ALB230317P001800002022-12-05 3:58PM EST180.003.003.203.400.00-2115956.10%
ALB230317P001850002022-11-29 3:19PM EST185.003.603.704.100.00-21255.51%
ALB230317P001900002022-12-05 2:25PM EST190.003.754.304.600.00-22054.40%
ALB230317P001950002022-12-06 10:03AM EST195.005.305.005.30+0.70+15.22%27353.63%
ALB230317P002000002022-12-06 11:27AM EST200.005.905.906.20+1.05+21.65%76153.23%
ALB230317P002100002022-12-06 12:07PM EST210.007.807.708.10+1.70+27.87%589351.68%
ALB230317P002200002022-12-06 11:02AM EST220.0010.0010.2010.60+3.05+43.88%91,25450.74%
ALB230317P002300002022-12-06 12:04PM EST230.0012.8013.0013.50+2.10+19.63%21,19050.02%
ALB230317P002400002022-12-06 12:09PM EST240.0016.5016.7017.10+3.60+27.91%821,11049.18%
ALB230317P002500002022-12-06 12:06PM EST250.0020.3020.6021.10+3.35+19.76%192,44548.01%
ALB230317P002600002022-12-06 12:04PM EST260.0024.8025.4025.90+3.10+14.29%959547.27%
ALB230317P002700002022-12-05 3:40PM EST270.0027.3030.9031.400.00-4716946.71%
ALB230317P002800002022-12-05 2:36PM EST280.0031.6036.4037.000.00-1010745.28%
ALB230317P002900002022-12-06 10:59AM EST290.0042.9142.5043.80+7.21+20.20%119445.03%
ALB230317P003000002022-12-02 2:20PM EST300.0036.4049.8051.200.00-1511544.98%
ALB230317P003100002022-11-25 11:34AM EST310.0052.9057.4058.900.00-13244.63%
ALB230317P003200002022-12-05 10:03AM EST320.0055.0065.5066.800.00-25843.79%
ALB230317P003300002022-11-30 10:47AM EST330.0064.4273.5075.300.00-24143.51%
ALB230317P003400002022-11-14 3:02PM EST340.0046.7082.4084.200.00-4443.56%
ALB230317P003500002022-11-15 12:40PM EST350.0067.0092.3093.700.00-310744.96%
ALB230317P003600002022-11-11 10:05AM EST360.0053.10100.10103.500.00--247.12%
ALB230317P003700002022-08-17 8:34AM EST370.0097.5096.70101.300.00-110.00%
ALB230317P003800002022-11-18 9:43AM EST380.00107.70119.50123.300.00-1151.67%
ALB230317P004000002022-11-11 11:03AM EST400.0080.38138.30143.000.00--555.26%
ALB230317P004100002022-11-15 9:36AM EST410.00124.50149.10152.300.00-21354.14%
ALB230317P004200002022-11-15 1:23PM EST420.00123.50158.60162.600.00-2057.81%
ALB230317P004300002022-10-18 9:15AM EST430.00175.00150.00154.400.00--10.00%
ALB230317P004400002022-11-15 9:36AM EST440.00152.00179.00182.800.00-1050.22%
ALB230317P004900002022-11-17 9:30AM EST490.00207.10229.10232.400.00-10056.54%