Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240119C00100000 | 2022-08-11 12:56PM EST | 100.00 | 178.00 | 171.50 | 176.00 | +31.40 | +21.42% | 1 | 6 | 0.00% |
| ALB240119C00110000 | 2021-12-14 10:43AM EST | 110.00 | 142.00 | 132.00 | 136.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALB240119C00115000 | 2021-12-15 11:31AM EST | 115.00 | 125.05 | 128.10 | 131.40 | 0.00 | - | - | 1 | 0.00% |
| ALB240119C00120000 | 2021-11-26 10:18AM EST | 120.00 | 155.80 | 116.50 | 120.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240119C00130000 | 2021-11-10 6:48AM EST | 130.00 | 103.30 | 142.00 | 146.00 | 0.00 | - | - | 2 | 0.00% |
| ALB240119C00135000 | 2021-11-10 9:30AM EST | 135.00 | 148.50 | 138.00 | 142.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALB240119C00140000 | 2022-01-04 3:57PM EST | 140.00 | 117.50 | 109.00 | 112.90 | 0.00 | - | 3 | 36 | 0.00% |
| ALB240119C00145000 | 2022-07-08 10:42AM EST | 145.00 | 85.00 | 111.00 | 114.80 | 0.00 | - | - | 3 | 0.00% |
| ALB240119C00150000 | 2022-07-01 12:59PM EST | 150.00 | 76.10 | 107.40 | 111.30 | 0.00 | - | 15 | 15 | 0.00% |
| ALB240119C00160000 | 2022-08-10 12:46PM EST | 160.00 | 117.70 | 123.90 | 128.50 | +30.40 | +34.82% | 1 | 7 | 50.71% |
| ALB240119C00165000 | 2021-11-10 6:48AM EST | 165.00 | 96.00 | 116.50 | 120.50 | 0.00 | - | - | 2 | 41.00% |
| ALB240119C00170000 | 2022-07-11 11:40AM EST | 170.00 | 62.68 | 107.00 | 110.50 | 0.00 | - | - | 21 | 0.00% |
| ALB240119C00175000 | 2022-07-25 8:31AM EST | 175.00 | 76.22 | 113.80 | 117.50 | 0.00 | - | - | 9 | 52.10% |
| ALB240119C00180000 | 2022-07-28 1:27PM EST | 180.00 | 87.80 | 109.60 | 114.00 | 0.00 | - | - | 52 | 52.42% |
| ALB240119C00190000 | 2022-08-11 8:30AM EST | 190.00 | 100.40 | 104.00 | 107.00 | +100.40 | - | 1 | 21 | 50.28% |
| ALB240119C00195000 | 2022-08-02 8:45AM EST | 195.00 | 82.60 | 101.30 | 104.10 | 0.00 | - | 6 | 13 | 51.28% |
| ALB240119C00200000 | 2022-08-11 9:47AM EST | 200.00 | 95.00 | 97.80 | 100.60 | +14.00 | +17.28% | 4 | 234 | 51.09% |
| ALB240119C00210000 | 2022-08-11 9:47AM EST | 210.00 | 88.90 | 91.70 | 94.70 | +14.77 | +19.92% | 15 | 98 | 51.68% |
| ALB240119C00220000 | 2022-08-04 1:02PM EST | 220.00 | 61.60 | 85.50 | 88.40 | 0.00 | - | 1 | 66 | 51.48% |
| ALB240119C00230000 | 2022-08-04 1:58PM EST | 230.00 | 56.80 | 80.40 | 82.90 | 0.00 | - | 1 | 168 | 51.97% |
| ALB240119C00240000 | 2022-08-11 12:57PM EST | 240.00 | 78.75 | 73.80 | 77.30 | +17.75 | +29.10% | 4 | 194 | 51.21% |
| ALB240119C00250000 | 2022-08-11 12:57PM EST | 250.00 | 73.75 | 69.50 | 72.90 | +18.95 | +34.58% | 10 | 410 | 51.96% |
| ALB240119C00260000 | 2022-08-11 9:44AM EST | 260.00 | 63.45 | 65.00 | 68.00 | +10.25 | +19.27% | 3 | 68 | 52.01% |
| ALB240119C00270000 | 2022-08-11 1:33PM EST | 270.00 | 61.69 | 61.00 | 63.20 | +14.49 | +30.70% | 12 | 610 | 52.06% |
| ALB240119C00280000 | 2022-08-11 9:24AM EST | 280.00 | 55.54 | 56.00 | 59.10 | +13.34 | +31.61% | 1 | 114 | 51.70% |
| ALB240119C00290000 | 2022-08-11 12:48PM EST | 290.00 | 54.91 | 52.50 | 55.20 | +30.61 | +125.97% | 14 | 121 | 51.89% |
| ALB240119C00300000 | 2022-08-11 11:58AM EST | 300.00 | 49.30 | 49.10 | 51.50 | +12.00 | +32.17% | 11 | 160 | 51.98% |
| ALB240119C00310000 | 2022-08-11 12:51PM EST | 310.00 | 48.20 | 45.60 | 48.70 | +13.40 | +38.51% | 20 | 4 | 52.21% |
| ALB240119C00320000 | 2022-08-02 12:25PM EST | 320.00 | 34.10 | 42.30 | 45.50 | 0.00 | - | 1 | 32 | 52.14% |
| ALB240119C00330000 | 2022-08-04 12:41PM EST | 330.00 | 23.20 | 39.60 | 41.70 | 0.00 | - | 12 | 185 | 51.88% |
| ALB240119C00340000 | 2022-08-11 9:29AM EST | 340.00 | 35.60 | 35.00 | 39.00 | +8.60 | +31.85% | 3 | 11 | 51.08% |
| ALB240119C00350000 | 2022-08-11 9:24AM EST | 350.00 | 32.86 | 33.80 | 37.00 | +13.46 | +69.38% | 1 | 41 | 51.96% |
| ALB240119C00360000 | 2022-08-10 1:56PM EST | 360.00 | 28.30 | 31.30 | 33.80 | +10.70 | +60.80% | - | 109 | 51.55% |
| ALB240119C00370000 | 2022-08-10 9:37AM EST | 370.00 | 24.20 | 28.80 | 32.00 | +7.81 | +47.65% | 1 | 14 | 51.62% |
| ALB240119C00380000 | 2022-08-10 1:56PM EST | 380.00 | 23.95 | 26.90 | 29.70 | +9.15 | +61.82% | 5 | 31 | 51.60% |
| ALB240119C00390000 | 2022-07-05 12:05PM EST | 390.00 | 8.60 | 15.00 | 19.40 | 0.00 | - | - | 20 | 44.67% |
| ALB240119C00400000 | 2022-08-08 8:51AM EST | 400.00 | 16.70 | 23.70 | 25.50 | 0.00 | - | 2 | 552 | 51.62% |
| ALB240119C00410000 | 2022-08-05 11:54AM EST | 410.00 | 11.20 | 20.70 | 24.00 | 0.00 | - | 1 | 37 | 51.04% |
| ALB240119C00420000 | 2022-08-10 1:44PM EST | 420.00 | 17.70 | 19.90 | 22.50 | +7.40 | +71.84% | - | 30 | 51.44% |
| ALB240119C00430000 | 2022-08-11 12:58PM EST | 430.00 | 20.64 | 17.70 | 20.60 | +7.98 | +63.03% | 4 | 54 | 50.79% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240119P00090000 | 2022-08-09 2:48PM EST | 90.00 | 2.95 | 1.10 | 2.60 | 0.00 | - | 2 | 12 | 67.70% |
| ALB240119P00100000 | 2022-08-11 12:21PM EST | 100.00 | 3.45 | 2.85 | 4.00 | -1.27 | -26.91% | 1 | 13 | 70.66% |
| ALB240119P00110000 | 2022-08-04 12:41PM EST | 110.00 | 5.50 | 2.50 | 6.50 | 0.00 | - | 22 | 25 | 69.26% |
| ALB240119P00115000 | 2022-08-10 2:52PM EST | 115.00 | 5.50 | 3.60 | 5.20 | -2.30 | -29.49% | 10 | 114 | 65.99% |
| ALB240119P00120000 | 2022-08-02 2:57PM EST | 120.00 | 8.64 | 5.20 | 5.60 | 0.00 | - | 25 | 55 | 66.74% |
| ALB240119P00125000 | 2021-12-20 1:12PM EST | 125.00 | 13.00 | 9.40 | 11.00 | 0.00 | - | 1 | 3 | 77.56% |
| ALB240119P00135000 | 2022-07-29 2:54PM EST | 135.00 | 11.58 | 7.20 | 8.30 | 0.00 | - | 1 | 12 | 65.38% |
| ALB240119P00140000 | 2022-08-11 12:58PM EST | 140.00 | 8.34 | 7.10 | 9.10 | -3.22 | -27.85% | 3 | 21 | 63.59% |
| ALB240119P00145000 | 2021-11-04 9:35AM EST | 145.00 | 11.40 | 15.30 | 18.30 | 0.00 | - | 15 | 15 | 79.43% |
| ALB240119P00150000 | 2022-08-11 1:10PM EST | 150.00 | 10.10 | 9.80 | 10.40 | -4.40 | -30.34% | 3 | 93 | 62.96% |
| ALB240119P00155000 | 2022-08-05 1:27PM EST | 155.00 | 13.50 | 8.90 | 12.30 | 0.00 | - | - | 32 | 61.44% |
| ALB240119P00160000 | 2022-08-11 9:39AM EST | 160.00 | 12.20 | 11.80 | 13.00 | -2.60 | -17.57% | 1 | 62 | 62.42% |
| ALB240119P00165000 | 2021-11-01 8:30AM EST | 165.00 | 19.70 | 18.00 | 23.00 | 0.00 | - | 5 | 5 | 73.87% |
| ALB240119P00170000 | 2022-08-11 9:44AM EST | 170.00 | 14.20 | 14.00 | 16.30 | -5.80 | -29.00% | 1 | 84 | 62.20% |
| ALB240119P00175000 | 2022-08-08 8:41AM EST | 175.00 | 18.00 | 14.20 | 17.10 | 0.00 | - | 2 | 2 | 60.47% |
| ALB240119P00180000 | 2022-08-08 10:00AM EST | 180.00 | 18.87 | 16.50 | 17.30 | 0.00 | - | 1 | 1,269 | 59.94% |
| ALB240119P00190000 | 2022-08-11 10:38AM EST | 190.00 | 19.90 | 19.50 | 20.10 | -3.10 | -13.48% | 3,247 | 6,013 | 59.23% |
| ALB240119P00195000 | 2022-08-11 10:13AM EST | 195.00 | 21.30 | 20.30 | 22.50 | -8.60 | -28.76% | 2 | 15 | 58.95% |
| ALB240119P00200000 | 2022-08-11 1:04PM EST | 200.00 | 22.30 | 22.20 | 24.50 | -3.70 | -14.23% | 5 | 138 | 59.05% |
| ALB240119P00210000 | 2022-08-08 9:02AM EST | 210.00 | 30.00 | 24.50 | 28.40 | 0.00 | - | 26 | 43 | 57.93% |
| ALB240119P00220000 | 2022-08-11 12:58PM EST | 220.00 | 28.80 | 28.00 | 30.90 | -5.20 | -15.29% | 2 | 19 | 56.46% |
| ALB240119P00230000 | 2022-08-08 1:17PM EST | 230.00 | 39.43 | 32.40 | 35.20 | 0.00 | - | 4 | 869 | 56.29% |
| ALB240119P00240000 | 2022-08-11 1:03PM EST | 240.00 | 37.55 | 37.70 | 39.60 | -6.68 | -15.10% | 16 | 120 | 56.33% |
| ALB240119P00250000 | 2022-08-11 1:03PM EST | 250.00 | 42.05 | 41.90 | 45.00 | +42.05 | - | 16 | 3 | 56.02% |
| ALB240119P00260000 | 2022-08-08 9:44AM EST | 260.00 | 53.80 | 46.10 | 49.30 | 0.00 | - | 5 | 16 | 54.90% |
| ALB240119P00270000 | 2022-08-04 11:59AM EST | 270.00 | 66.40 | 52.00 | 54.80 | 0.00 | - | - | 2 | 54.97% |
| ALB240119P00280000 | 2022-07-14 8:51AM EST | 280.00 | 100.80 | 57.10 | 60.20 | 0.00 | - | - | 2 | 54.36% |
| ALB240119P00300000 | 2022-08-08 8:55AM EST | 300.00 | 70.00 | 69.10 | 71.80 | -8.00 | -10.26% | 1 | 7 | 53.70% |
| ALB240119P00330000 | 2021-11-23 11:54AM EST | 330.00 | 106.00 | 124.40 | 128.20 | 0.00 | - | - | 0 | 85.83% |
| ALB240119P00350000 | 2021-11-26 11:04AM EST | 350.00 | 124.72 | 140.00 | 144.30 | 0.00 | - | 5 | 1 | 86.78% |
| ALB240119P00420000 | 2022-08-05 1:12PM EST | 420.00 | 183.89 | 159.10 | 163.00 | 0.00 | - | - | 10 | 53.09% |
| ALB240119P00430000 | 2021-11-23 11:54AM EST | 430.00 | 184.00 | 211.50 | 214.80 | 0.00 | - | - | 0 | 93.86% |
© 2023 Yahoo. All rights reserved.
