UK Markets closed

Albemarle Corporation (ALB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
236.44-2.64 (-1.10%)
As of 04:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB240119C001100002021-12-14 11:43AM EDT110.00142.00132.00136.000.00-1454.33%
ALB240119C001150002021-12-15 12:31PM EDT115.00125.05128.10131.400.00--153.38%
ALB240119C001200002021-11-26 11:18AM EDT120.00155.80116.50120.500.00-1140.86%
ALB240119C001300002021-11-10 7:48AM EDT130.00103.30142.00146.000.00--292.30%
ALB240119C001350002021-11-10 10:30AM EDT135.00148.50138.00142.000.00-1489.82%
ALB240119C001400002022-01-04 4:57PM EDT140.00117.50109.00112.900.00-33651.79%
ALB240119C001450002021-12-30 11:25AM EDT145.00107.60105.80109.100.00--151.53%
ALB240119C001500002021-12-16 10:30AM EDT150.00111.78102.60105.800.00-151451.51%
ALB240119C001600002021-10-22 1:23PM EDT160.0093.000.000.000.00-100.00%
ALB240119C001650002021-11-10 7:48AM EDT165.0096.00116.50120.500.00--279.33%
ALB240119C001800002021-10-25 3:09PM EDT180.0087.05112.00115.000.00--180.78%
ALB240119C001900002022-01-04 2:37PM EDT190.0083.5077.5082.000.00-41951.99%
ALB240119C002000002022-01-04 11:33AM EDT200.0082.9073.4076.500.00-312051.32%
ALB240119C002100002021-12-20 12:30PM EDT210.0057.5867.9071.500.00-11350.89%
ALB240119C002200002021-12-21 12:35PM EDT220.0056.0063.3067.000.00-11150.69%
ALB240119C002300002022-01-03 4:16PM EDT230.0059.8258.5062.500.00-11350.26%
ALB240119C002400002022-01-05 4:16PM EDT240.0056.5054.5058.50+4.25+8.13%11250.06%
ALB240119C002500002022-01-05 3:45PM EDT250.0055.0051.5054.50-3.80-6.46%27149.66%
ALB240119C002600002021-12-17 12:22PM EDT260.0047.1848.0051.100.00-1549.58%
ALB240119C002700002021-12-30 1:37PM EDT270.0046.0744.9048.000.00-14949.58%
ALB240119C002800002021-12-14 11:59AM EDT280.0046.1041.0045.500.00-213849.90%
ALB240119C002900002021-11-24 10:30AM EDT290.0064.0035.0038.200.00-11146.12%
ALB240119C003000002022-01-05 2:59PM EDT300.0040.0036.6039.60-1.66-3.98%11849.35%
ALB240119C003100002021-12-09 10:50AM EDT310.0051.5034.0037.300.00-2349.40%
ALB240119C003200002021-11-22 10:34AM EDT320.0062.9024.8034.600.00-252748.99%
ALB240119C003300002021-12-23 12:30PM EDT330.0025.8029.0032.900.00-413149.30%
ALB240119C003400002021-12-29 4:15PM EDT340.0028.0227.7031.200.00-3149.50%
ALB240119C003500002022-01-04 3:35PM EDT350.0029.7026.1029.400.00-1549.51%
ALB240119C003700002021-12-23 12:27PM EDT370.0021.0022.1026.000.00-1549.40%
ALB240119C003800002021-12-29 2:27PM EDT380.0022.9021.0024.700.00-5149.57%
ALB240119C003900002021-11-09 11:04AM EDT390.0035.0029.8033.000.00--356.76%
ALB240119C004000002022-01-04 11:52AM EDT400.0022.8118.5022.100.00-220549.67%
ALB240119C004100002021-12-28 2:02PM EDT410.0018.0017.0021.400.00-1250.17%
ALB240119C004200002021-11-30 11:46AM EDT420.0031.3316.8020.200.00--150.13%
ALB240119C004300002022-01-04 2:55PM EDT430.0018.4015.7018.900.00-21949.93%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB240119P001100002022-01-04 10:40AM EDT110.006.276.507.800.00-223353.41%
ALB240119P001150002021-12-20 1:54PM EDT115.0010.556.908.900.00-1352.52%
ALB240119P001200002021-12-20 2:12PM EDT120.0011.858.409.900.00-2052.59%
ALB240119P001250002021-12-20 2:12PM EDT125.0013.009.4011.000.00-1352.09%
ALB240119P001350002021-11-22 4:43PM EDT135.0010.0012.3014.900.00-1352.91%
ALB240119P001400002021-12-30 10:30AM EDT140.0016.6712.7014.800.00-101850.64%
ALB240119P001450002021-11-04 10:35AM EDT145.0011.4015.3018.300.00-151552.71%
ALB240119P001500002021-12-30 10:30AM EDT150.0016.7715.3017.400.00-32651.05%
ALB240119P001600002022-01-03 1:09PM EDT160.0019.3018.1020.600.00-4850.33%
ALB240119P001650002021-11-01 9:30AM EDT165.0019.7018.0023.000.00-5550.82%
ALB240119P001700002021-12-03 1:59PM EDT170.0024.9022.3025.000.00-17050.70%
ALB240119P001750002021-12-03 1:58PM EDT175.0027.0024.0027.400.00-2050.93%
ALB240119P001800002021-12-15 3:45PM EDT180.0029.9025.5029.400.00-46050.63%
ALB240119P001900002021-11-22 4:58PM EDT190.0023.2032.5035.700.00-2,0033,00250.53%
ALB240119P001950002021-12-13 11:59AM EDT195.0031.0032.1035.900.00-2249.81%
ALB240119P002000002022-01-03 10:33AM EDT200.0036.0034.5038.300.00-12349.63%
ALB240119P002100002021-12-30 10:30AM EDT210.0043.0039.0043.000.00-31148.99%
ALB240119P002200002021-12-30 10:30AM EDT220.0047.1444.5048.000.00-5148.41%
ALB240119P002300002021-12-15 12:19PM EDT230.0055.0050.1053.800.00-40041048.31%
ALB240119P002400002021-12-08 4:56PM EDT240.0051.3055.6058.900.00-211047.38%
ALB240119P002600002021-12-20 10:30AM EDT260.0080.2768.0071.000.00-51746.57%
ALB240119P002700002021-12-01 4:21PM EDT270.0068.0075.5079.200.00--147.66%
ALB240119P003000002021-12-13 10:30AM EDT300.0086.0096.0099.100.00-1646.04%
ALB240119P003300002021-11-23 12:54PM EDT330.00106.00124.40128.200.00--050.80%
ALB240119P003500002021-11-26 12:04PM EDT350.00124.72140.00144.300.00-5150.70%
ALB240119P004300002021-11-23 12:54PM EDT430.00184.00211.50214.800.00--050.68%