Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 80.73 | 0.00 | - | 1 | 16 | 90.00 | 0.30 | 0.00 | - | 10 | 544 |
| 84.59 | 0.00 | - | 1 | 4 | 95.00 | 0.40 | 0.00 | - | 1 | 28 |
| 79.45 | 0.00 | - | 1 | 49 | 100.00 | 0.75 | 0.00 | - | 1 | 324 |
| 74.65 | 0.00 | - | 1 | 5 | 105.00 | 0.50 | 0.00 | - | 5 | 55 |
| 70.50 | 0.00 | - | 2 | 21 | 110.00 | 1.10 | 0.00 | - | 2 | 59 |
| 71.40 | 0.00 | - | 6 | 17 | 115.00 | 1.35 | 0.00 | - | 6 | 161 |
| 67.99 | 0.00 | - | 1 | 13 | 120.00 | 1.72 | 0.00 | - | 3 | 361 |
| 61.90 | 0.00 | - | 2 | 4 | 125.00 | 2.28 | 0.00 | - | 12 | 334 |
| 57.60 | 0.00 | - | 5 | 14 | 130.00 | 2.75 | 0.00 | - | 3 | 486 |
| 57.90 | 0.00 | - | 5 | 17 | 135.00 | 2.40 | 0.00 | - | 8 | 2,198 |
| 56.30 | 0.00 | - | 1 | 50 | 140.00 | 4.50 | 0.00 | - | 25 | 183 |
| 45.80 | 0.00 | - | 1 | 6 | 145.00 | 5.35 | 0.00 | - | 22 | 135 |
| 39.00 | 0.00 | - | 1 | 61 | 150.00 | 6.50 | 0.00 | - | 7 | 546 |
| 45.00 | 0.00 | - | 2 | 9 | 155.00 | 8.60 | 0.00 | - | 13 | 456 |
| 21.73 | 0.00 | - | 11 | 53 | 160.00 | 10.00 | 0.00 | - | 11 | 976 |
| 18.80 | 0.00 | - | 18 | 137 | 165.00 | 12.10 | 0.00 | - | 10 | 1,517 |
| 16.10 | 0.00 | - | 43 | 114 | 170.00 | 13.90 | 0.00 | - | 8 | 881 |
| 13.20 | 0.00 | - | 3 | 70 | 175.00 | 16.43 | 0.00 | - | 26 | 917 |
| 11.23 | 0.00 | - | 28 | 243 | 180.00 | 19.00 | 0.00 | - | 3 | 1,749 |
| 9.60 | 0.00 | - | 5 | 1,221 | 185.00 | 22.50 | 0.00 | - | 1 | 2,491 |
| 8.12 | 0.00 | - | 35 | 193 | 190.00 | 25.43 | 0.00 | - | 134 | 6,365 |
| 6.25 | 0.00 | - | 8 | 279 | 195.00 | 28.97 | 0.00 | - | 14 | 1,589 |
| 5.50 | 0.00 | - | 30 | 700 | 200.00 | 32.80 | 0.00 | - | 31 | 1,987 |
| 3.71 | 0.00 | - | 48 | 692 | 210.00 | 41.89 | 0.00 | - | 2 | 1,217 |
| 2.50 | 0.00 | - | 34 | 437 | 220.00 | 51.14 | 0.00 | - | 119 | 2,652 |
| 1.63 | 0.00 | - | 26 | 802 | 230.00 | 59.65 | 0.00 | - | 2 | 1,430 |
| 1.10 | 0.00 | - | 24 | 521 | 240.00 | 70.70 | 0.00 | - | 85 | 304 |
| 0.75 | 0.00 | - | 4 | 752 | 250.00 | 73.57 | 0.00 | - | 240 | 72 |
| 0.75 | 0.00 | - | 1 | 316 | 260.00 | 83.20 | 0.00 | - | 150 | 42 |
| 0.60 | 0.00 | - | 3 | 1,372 | 270.00 | 92.90 | 0.00 | - | 220 | 61 |
| 0.52 | 0.00 | - | 1 | 2,135 | 280.00 | 45.10 | 0.00 | - | 2 | 168 |
| 0.50 | 0.00 | - | 4 | 1,055 | 290.00 | 113.90 | 0.00 | - | 27 | 23 |
| 0.30 | 0.00 | - | 1 | 3,139 | 300.00 | 130.70 | 0.00 | - | 6 | 1 |
| 0.45 | 0.00 | - | 1 | 391 | 310.00 | 134.84 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 2 | 903 | 320.00 | 125.20 | 0.00 | - | 11 | 0 |
| 0.29 | 0.00 | - | 4 | 270 | 330.00 | 109.00 | 0.00 | - | 1 | 6 |
| 0.28 | 0.00 | - | 2 | 190 | 340.00 | 114.50 | 0.00 | - | 2 | 10 |
| 0.14 | 0.00 | - | 1 | 433 | 350.00 | 130.20 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 5 | 282 | 360.00 | 92.00 | 0.00 | - | 1 | 1 |
| 0.55 | 0.00 | - | 5 | 164 | 370.00 | 91.88 | 0.00 | - | 16 | 24 |
| 1.20 | 0.00 | - | 2 | 97 | 380.00 | 161.67 | 0.00 | - | 6 | 14 |
| 0.25 | 0.00 | - | 2 | 64 | 390.00 | 149.30 | 0.00 | - | 1 | 19 |
| 0.13 | 0.00 | - | 2 | 1,053 | 400.00 | 177.50 | 0.00 | - | 10 | 11 |
| 0.07 | 0.00 | - | 8 | 155 | 410.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 1 | 95 | 420.00 | 214.20 | 0.00 | - | 2 | 0 |
| 0.75 | 0.00 | - | 1 | 419 | 430.00 | 207.00 | 0.00 | - | 1 | 1 |
| 0.25 | 0.00 | - | 1 | 89 | 440.00 | 136.50 | 0.00 | - | 1 | 4 |
| 0.25 | 0.00 | - | 2 | 23 | 450.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 806 | 460.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 4 | 4 | 470.00 | 198.70 | 0.00 | - | - | 0 |
| 6.43 | 0.00 | - | 1 | 2 | 480.00 | 208.52 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 490.00 | 199.00 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 20 | 81 | 500.00 | 238.00 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.
