UK Markets closed
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,465.92 +13.85 (+0.06%)
Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240119C00110000 | 2021-12-14 11:43AM EDT | 110.00 | 142.00 | 132.00 | 136.00 | 0.00 | - | 1 | 4 | 54.33% |
| ALB240119C00115000 | 2021-12-15 12:31PM EDT | 115.00 | 125.05 | 128.10 | 131.40 | 0.00 | - | - | 1 | 53.38% |
| ALB240119C00120000 | 2021-11-26 11:18AM EDT | 120.00 | 155.80 | 116.50 | 120.50 | 0.00 | - | 1 | 1 | 40.86% |
| ALB240119C00130000 | 2021-11-10 7:48AM EDT | 130.00 | 103.30 | 142.00 | 146.00 | 0.00 | - | - | 2 | 92.30% |
| ALB240119C00135000 | 2021-11-10 10:30AM EDT | 135.00 | 148.50 | 138.00 | 142.00 | 0.00 | - | 1 | 4 | 89.82% |
| ALB240119C00140000 | 2022-01-04 4:57PM EDT | 140.00 | 117.50 | 109.00 | 112.90 | 0.00 | - | 3 | 36 | 51.79% |
| ALB240119C00145000 | 2021-12-30 11:25AM EDT | 145.00 | 107.60 | 105.80 | 109.10 | 0.00 | - | - | 1 | 51.53% |
| ALB240119C00150000 | 2021-12-16 10:30AM EDT | 150.00 | 111.78 | 102.60 | 105.80 | 0.00 | - | 15 | 14 | 51.51% |
| ALB240119C00160000 | 2021-10-22 1:23PM EDT | 160.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240119C00165000 | 2021-11-10 7:48AM EDT | 165.00 | 96.00 | 116.50 | 120.50 | 0.00 | - | - | 2 | 79.33% |
| ALB240119C00180000 | 2021-10-25 3:09PM EDT | 180.00 | 87.05 | 112.00 | 115.00 | 0.00 | - | - | 1 | 80.78% |
| ALB240119C00190000 | 2022-01-04 2:37PM EDT | 190.00 | 83.50 | 77.50 | 82.00 | 0.00 | - | 4 | 19 | 51.99% |
| ALB240119C00200000 | 2022-01-04 11:33AM EDT | 200.00 | 82.90 | 73.40 | 76.50 | 0.00 | - | 3 | 120 | 51.32% |
| ALB240119C00210000 | 2021-12-20 12:30PM EDT | 210.00 | 57.58 | 67.90 | 71.50 | 0.00 | - | 1 | 13 | 50.89% |
| ALB240119C00220000 | 2021-12-21 12:35PM EDT | 220.00 | 56.00 | 63.30 | 67.00 | 0.00 | - | 1 | 11 | 50.69% |
| ALB240119C00230000 | 2022-01-03 4:16PM EDT | 230.00 | 59.82 | 58.50 | 62.50 | 0.00 | - | 1 | 13 | 50.26% |
| ALB240119C00240000 | 2022-01-05 4:16PM EDT | 240.00 | 56.50 | 54.50 | 58.50 | +4.25 | +8.13% | 1 | 12 | 50.06% |
| ALB240119C00250000 | 2022-01-05 3:45PM EDT | 250.00 | 55.00 | 51.50 | 54.50 | -3.80 | -6.46% | 2 | 71 | 49.66% |
| ALB240119C00260000 | 2021-12-17 12:22PM EDT | 260.00 | 47.18 | 48.00 | 51.10 | 0.00 | - | 1 | 5 | 49.58% |
| ALB240119C00270000 | 2021-12-30 1:37PM EDT | 270.00 | 46.07 | 44.90 | 48.00 | 0.00 | - | 1 | 49 | 49.58% |
| ALB240119C00280000 | 2021-12-14 11:59AM EDT | 280.00 | 46.10 | 41.00 | 45.50 | 0.00 | - | 2 | 138 | 49.90% |
| ALB240119C00290000 | 2021-11-24 10:30AM EDT | 290.00 | 64.00 | 35.00 | 38.20 | 0.00 | - | 1 | 11 | 46.12% |
| ALB240119C00300000 | 2022-01-05 2:59PM EDT | 300.00 | 40.00 | 36.60 | 39.60 | -1.66 | -3.98% | 1 | 18 | 49.35% |
| ALB240119C00310000 | 2021-12-09 10:50AM EDT | 310.00 | 51.50 | 34.00 | 37.30 | 0.00 | - | 2 | 3 | 49.40% |
| ALB240119C00320000 | 2021-11-22 10:34AM EDT | 320.00 | 62.90 | 24.80 | 34.60 | 0.00 | - | 25 | 27 | 48.99% |
| ALB240119C00330000 | 2021-12-23 12:30PM EDT | 330.00 | 25.80 | 29.00 | 32.90 | 0.00 | - | 4 | 131 | 49.30% |
| ALB240119C00340000 | 2021-12-29 4:15PM EDT | 340.00 | 28.02 | 27.70 | 31.20 | 0.00 | - | 3 | 1 | 49.50% |
| ALB240119C00350000 | 2022-01-04 3:35PM EDT | 350.00 | 29.70 | 26.10 | 29.40 | 0.00 | - | 1 | 5 | 49.51% |
| ALB240119C00370000 | 2021-12-23 12:27PM EDT | 370.00 | 21.00 | 22.10 | 26.00 | 0.00 | - | 1 | 5 | 49.40% |
| ALB240119C00380000 | 2021-12-29 2:27PM EDT | 380.00 | 22.90 | 21.00 | 24.70 | 0.00 | - | 5 | 1 | 49.57% |
| ALB240119C00390000 | 2021-11-09 11:04AM EDT | 390.00 | 35.00 | 29.80 | 33.00 | 0.00 | - | - | 3 | 56.76% |
| ALB240119C00400000 | 2022-01-04 11:52AM EDT | 400.00 | 22.81 | 18.50 | 22.10 | 0.00 | - | 2 | 205 | 49.67% |
| ALB240119C00410000 | 2021-12-28 2:02PM EDT | 410.00 | 18.00 | 17.00 | 21.40 | 0.00 | - | 1 | 2 | 50.17% |
| ALB240119C00420000 | 2021-11-30 11:46AM EDT | 420.00 | 31.33 | 16.80 | 20.20 | 0.00 | - | - | 1 | 50.13% |
| ALB240119C00430000 | 2022-01-04 2:55PM EDT | 430.00 | 18.40 | 15.70 | 18.90 | 0.00 | - | 2 | 19 | 49.93% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240119P00110000 | 2022-01-04 10:40AM EDT | 110.00 | 6.27 | 6.50 | 7.80 | 0.00 | - | 22 | 33 | 53.41% |
| ALB240119P00115000 | 2021-12-20 1:54PM EDT | 115.00 | 10.55 | 6.90 | 8.90 | 0.00 | - | 1 | 3 | 52.52% |
| ALB240119P00120000 | 2021-12-20 2:12PM EDT | 120.00 | 11.85 | 8.40 | 9.90 | 0.00 | - | 2 | 0 | 52.59% |
| ALB240119P00125000 | 2021-12-20 2:12PM EDT | 125.00 | 13.00 | 9.40 | 11.00 | 0.00 | - | 1 | 3 | 52.09% |
| ALB240119P00135000 | 2021-11-22 4:43PM EDT | 135.00 | 10.00 | 12.30 | 14.90 | 0.00 | - | 1 | 3 | 52.91% |
| ALB240119P00140000 | 2021-12-30 10:30AM EDT | 140.00 | 16.67 | 12.70 | 14.80 | 0.00 | - | 10 | 18 | 50.64% |
| ALB240119P00145000 | 2021-11-04 10:35AM EDT | 145.00 | 11.40 | 15.30 | 18.30 | 0.00 | - | 15 | 15 | 52.71% |
| ALB240119P00150000 | 2021-12-30 10:30AM EDT | 150.00 | 16.77 | 15.30 | 17.40 | 0.00 | - | 3 | 26 | 51.05% |
| ALB240119P00160000 | 2022-01-03 1:09PM EDT | 160.00 | 19.30 | 18.10 | 20.60 | 0.00 | - | 4 | 8 | 50.33% |
| ALB240119P00165000 | 2021-11-01 9:30AM EDT | 165.00 | 19.70 | 18.00 | 23.00 | 0.00 | - | 5 | 5 | 50.82% |
| ALB240119P00170000 | 2021-12-03 1:59PM EDT | 170.00 | 24.90 | 22.30 | 25.00 | 0.00 | - | 1 | 70 | 50.70% |
| ALB240119P00175000 | 2021-12-03 1:58PM EDT | 175.00 | 27.00 | 24.00 | 27.40 | 0.00 | - | 2 | 0 | 50.93% |
| ALB240119P00180000 | 2021-12-15 3:45PM EDT | 180.00 | 29.90 | 25.50 | 29.40 | 0.00 | - | 46 | 0 | 50.63% |
| ALB240119P00190000 | 2021-11-22 4:58PM EDT | 190.00 | 23.20 | 32.50 | 35.70 | 0.00 | - | 2,003 | 3,002 | 50.53% |
| ALB240119P00195000 | 2021-12-13 11:59AM EDT | 195.00 | 31.00 | 32.10 | 35.90 | 0.00 | - | 2 | 2 | 49.81% |
| ALB240119P00200000 | 2022-01-03 10:33AM EDT | 200.00 | 36.00 | 34.50 | 38.30 | 0.00 | - | 1 | 23 | 49.63% |
| ALB240119P00210000 | 2021-12-30 10:30AM EDT | 210.00 | 43.00 | 39.00 | 43.00 | 0.00 | - | 3 | 11 | 48.99% |
| ALB240119P00220000 | 2021-12-30 10:30AM EDT | 220.00 | 47.14 | 44.50 | 48.00 | 0.00 | - | 5 | 1 | 48.41% |
| ALB240119P00230000 | 2021-12-15 12:19PM EDT | 230.00 | 55.00 | 50.10 | 53.80 | 0.00 | - | 400 | 410 | 48.31% |
| ALB240119P00240000 | 2021-12-08 4:56PM EDT | 240.00 | 51.30 | 55.60 | 58.90 | 0.00 | - | 2 | 110 | 47.38% |
| ALB240119P00260000 | 2021-12-20 10:30AM EDT | 260.00 | 80.27 | 68.00 | 71.00 | 0.00 | - | 5 | 17 | 46.57% |
| ALB240119P00270000 | 2021-12-01 4:21PM EDT | 270.00 | 68.00 | 75.50 | 79.20 | 0.00 | - | - | 1 | 47.66% |
| ALB240119P00300000 | 2021-12-13 10:30AM EDT | 300.00 | 86.00 | 96.00 | 99.10 | 0.00 | - | 1 | 6 | 46.04% |
| ALB240119P00330000 | 2021-11-23 12:54PM EDT | 330.00 | 106.00 | 124.40 | 128.20 | 0.00 | - | - | 0 | 50.80% |
| ALB240119P00350000 | 2021-11-26 12:04PM EDT | 350.00 | 124.72 | 140.00 | 144.30 | 0.00 | - | 5 | 1 | 50.70% |
| ALB240119P00430000 | 2021-11-23 12:54PM EDT | 430.00 | 184.00 | 211.50 | 214.80 | 0.00 | - | - | 0 | 50.68% |
© 2022 Yahoo. All rights reserved.
