UK Markets closed

Albemarle Corporation (ALB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
281.72+2.27 (+0.81%)
At close: 04:00PM EST
281.17 -0.55 (-0.20%)
After hours: 07:39PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB240119C001000002022-08-11 12:56PM EST100.00178.00171.50176.00+31.40+21.42%160.00%
ALB240119C001100002021-12-14 10:43AM EST110.00142.00132.00136.000.00-140.00%
ALB240119C001150002021-12-15 11:31AM EST115.00125.05128.10131.400.00--10.00%
ALB240119C001200002021-11-26 10:18AM EST120.00155.80116.50120.500.00-110.00%
ALB240119C001300002021-11-10 6:48AM EST130.00103.30142.00146.000.00--20.00%
ALB240119C001350002021-11-10 9:30AM EST135.00148.50138.00142.000.00-140.00%
ALB240119C001400002022-01-04 3:57PM EST140.00117.50109.00112.900.00-3360.00%
ALB240119C001450002022-07-08 10:42AM EST145.0085.00111.00114.800.00--30.00%
ALB240119C001500002022-07-01 12:59PM EST150.0076.10107.40111.300.00-15150.00%
ALB240119C001600002022-08-10 12:46PM EST160.00117.70123.90128.50+30.40+34.82%1750.71%
ALB240119C001650002021-11-10 6:48AM EST165.0096.00116.50120.500.00--241.00%
ALB240119C001700002022-07-11 11:40AM EST170.0062.68107.00110.500.00--210.00%
ALB240119C001750002022-07-25 8:31AM EST175.0076.22113.80117.500.00--952.10%
ALB240119C001800002022-07-28 1:27PM EST180.0087.80109.60114.000.00--5252.42%
ALB240119C001900002022-08-11 8:30AM EST190.00100.40104.00107.00+100.40-12150.28%
ALB240119C001950002022-08-02 8:45AM EST195.0082.60101.30104.100.00-61351.28%
ALB240119C002000002022-08-11 9:47AM EST200.0095.0097.80100.60+14.00+17.28%423451.09%
ALB240119C002100002022-08-11 9:47AM EST210.0088.9091.7094.70+14.77+19.92%159851.68%
ALB240119C002200002022-08-04 1:02PM EST220.0061.6085.5088.400.00-16651.48%
ALB240119C002300002022-08-04 1:58PM EST230.0056.8080.4082.900.00-116851.97%
ALB240119C002400002022-08-11 12:57PM EST240.0078.7573.8077.30+17.75+29.10%419451.21%
ALB240119C002500002022-08-11 12:57PM EST250.0073.7569.5072.90+18.95+34.58%1041051.96%
ALB240119C002600002022-08-11 9:44AM EST260.0063.4565.0068.00+10.25+19.27%36852.01%
ALB240119C002700002022-08-11 1:33PM EST270.0061.6961.0063.20+14.49+30.70%1261052.06%
ALB240119C002800002022-08-11 9:24AM EST280.0055.5456.0059.10+13.34+31.61%111451.70%
ALB240119C002900002022-08-11 12:48PM EST290.0054.9152.5055.20+30.61+125.97%1412151.89%
ALB240119C003000002022-08-11 11:58AM EST300.0049.3049.1051.50+12.00+32.17%1116051.98%
ALB240119C003100002022-08-11 12:51PM EST310.0048.2045.6048.70+13.40+38.51%20452.21%
ALB240119C003200002022-08-02 12:25PM EST320.0034.1042.3045.500.00-13252.14%
ALB240119C003300002022-08-04 12:41PM EST330.0023.2039.6041.700.00-1218551.88%
ALB240119C003400002022-08-11 9:29AM EST340.0035.6035.0039.00+8.60+31.85%31151.08%
ALB240119C003500002022-08-11 9:24AM EST350.0032.8633.8037.00+13.46+69.38%14151.96%
ALB240119C003600002022-08-10 1:56PM EST360.0028.3031.3033.80+10.70+60.80%-10951.55%
ALB240119C003700002022-08-10 9:37AM EST370.0024.2028.8032.00+7.81+47.65%11451.62%
ALB240119C003800002022-08-10 1:56PM EST380.0023.9526.9029.70+9.15+61.82%53151.60%
ALB240119C003900002022-07-05 12:05PM EST390.008.6015.0019.400.00--2044.67%
ALB240119C004000002022-08-08 8:51AM EST400.0016.7023.7025.500.00-255251.62%
ALB240119C004100002022-08-05 11:54AM EST410.0011.2020.7024.000.00-13751.04%
ALB240119C004200002022-08-10 1:44PM EST420.0017.7019.9022.50+7.40+71.84%-3051.44%
ALB240119C004300002022-08-11 12:58PM EST430.0020.6417.7020.60+7.98+63.03%45450.79%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB240119P000900002022-08-09 2:48PM EST90.002.951.102.600.00-21267.70%
ALB240119P001000002022-08-11 12:21PM EST100.003.452.854.00-1.27-26.91%11370.66%
ALB240119P001100002022-08-04 12:41PM EST110.005.502.506.500.00-222569.26%
ALB240119P001150002022-08-10 2:52PM EST115.005.503.605.20-2.30-29.49%1011465.99%
ALB240119P001200002022-08-02 2:57PM EST120.008.645.205.600.00-255566.74%
ALB240119P001250002021-12-20 1:12PM EST125.0013.009.4011.000.00-1377.56%
ALB240119P001350002022-07-29 2:54PM EST135.0011.587.208.300.00-11265.38%
ALB240119P001400002022-08-11 12:58PM EST140.008.347.109.10-3.22-27.85%32163.59%
ALB240119P001450002021-11-04 9:35AM EST145.0011.4015.3018.300.00-151579.43%
ALB240119P001500002022-08-11 1:10PM EST150.0010.109.8010.40-4.40-30.34%39362.96%
ALB240119P001550002022-08-05 1:27PM EST155.0013.508.9012.300.00--3261.44%
ALB240119P001600002022-08-11 9:39AM EST160.0012.2011.8013.00-2.60-17.57%16262.42%
ALB240119P001650002021-11-01 8:30AM EST165.0019.7018.0023.000.00-5573.87%
ALB240119P001700002022-08-11 9:44AM EST170.0014.2014.0016.30-5.80-29.00%18462.20%
ALB240119P001750002022-08-08 8:41AM EST175.0018.0014.2017.100.00-2260.47%
ALB240119P001800002022-08-08 10:00AM EST180.0018.8716.5017.300.00-11,26959.94%
ALB240119P001900002022-08-11 10:38AM EST190.0019.9019.5020.10-3.10-13.48%3,2476,01359.23%
ALB240119P001950002022-08-11 10:13AM EST195.0021.3020.3022.50-8.60-28.76%21558.95%
ALB240119P002000002022-08-11 1:04PM EST200.0022.3022.2024.50-3.70-14.23%513859.05%
ALB240119P002100002022-08-08 9:02AM EST210.0030.0024.5028.400.00-264357.93%
ALB240119P002200002022-08-11 12:58PM EST220.0028.8028.0030.90-5.20-15.29%21956.46%
ALB240119P002300002022-08-08 1:17PM EST230.0039.4332.4035.200.00-486956.29%
ALB240119P002400002022-08-11 1:03PM EST240.0037.5537.7039.60-6.68-15.10%1612056.33%
ALB240119P002500002022-08-11 1:03PM EST250.0042.0541.9045.00+42.05-16356.02%
ALB240119P002600002022-08-08 9:44AM EST260.0053.8046.1049.300.00-51654.90%
ALB240119P002700002022-08-04 11:59AM EST270.0066.4052.0054.800.00--254.97%
ALB240119P002800002022-07-14 8:51AM EST280.00100.8057.1060.200.00--254.36%
ALB240119P003000002022-08-08 8:55AM EST300.0070.0069.1071.80-8.00-10.26%1753.70%
ALB240119P003300002021-11-23 11:54AM EST330.00106.00124.40128.200.00--085.83%
ALB240119P003500002021-11-26 11:04AM EST350.00124.72140.00144.300.00-5186.78%
ALB240119P004200002022-08-05 1:12PM EST420.00183.89159.10163.000.00--1053.09%
ALB240119P004300002021-11-23 11:54AM EST430.00184.00211.50214.800.00--093.86%