Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 39 | 0 |
| - | - | - | - | - | 83.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 85.00 | 0.13 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 86.00 | 0.22 | 0.00 | - | - | 0 |
| - | - | - | - | - | 87.00 | 0.12 | 0.00 | - | - | 0 |
| - | - | - | - | - | 88.00 | 0.37 | 0.00 | - | - | 0 |
| - | - | - | - | - | 89.00 | 0.06 | 0.00 | - | - | 0 |
| 23.48 | 0.00 | - | - | 0 | 90.00 | 0.10 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 91.00 | 0.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 92.00 | 0.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 93.00 | 0.12 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 94.00 | 0.12 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 95.00 | 0.03 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 96.00 | 0.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 97.00 | 0.02 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 98.00 | 0.05 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 99.00 | 0.06 | 0.00 | - | 3 | 0 |
| 15.50 | 0.00 | - | 1 | 0 | 100.00 | 0.05 | 0.00 | - | 64 | 0 |
| - | - | - | - | - | 101.00 | 0.05 | 0.00 | - | 4 | 0 |
| 16.10 | 0.00 | - | 1 | 0 | 102.00 | 0.06 | 0.00 | - | 6 | 0 |
| 15.12 | 0.00 | - | 5 | 0 | 103.00 | 0.12 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 104.00 | 0.13 | 0.00 | - | 5 | 0 |
| 20.88 | 0.00 | - | 2 | 0 | 105.00 | 0.11 | 0.00 | - | 71 | 0 |
| 8.30 | 0.00 | - | - | 0 | 106.00 | 0.14 | 0.00 | - | 109 | 0 |
| 11.49 | 0.00 | - | 1 | 0 | 107.00 | 0.54 | 0.00 | - | 85 | 0 |
| 7.80 | 0.00 | - | - | 0 | 108.00 | 0.21 | 0.00 | - | 1 | 0 |
| 7.22 | 0.00 | - | - | 0 | 109.00 | 0.25 | 0.00 | - | 78 | 0 |
| 16.00 | 0.00 | - | 27 | 0 | 110.00 | 0.34 | 0.00 | - | 213 | 0 |
| 12.13 | 0.00 | - | 4 | 0 | 111.00 | 0.36 | 0.00 | - | 24 | 0 |
| 12.00 | 0.00 | - | 1 | 0 | 112.00 | 0.45 | 0.00 | - | 56 | 0 |
| 12.30 | 0.00 | - | 20 | 0 | 113.00 | 0.60 | 0.00 | - | 22 | 0 |
| 12.42 | 0.00 | - | 79 | 0 | 114.00 | 0.70 | 0.00 | - | 33 | 0 |
| 11.54 | 0.00 | - | 184 | 0 | 115.00 | 0.91 | 0.00 | - | 376 | 0 |
| 10.55 | 0.00 | - | 56 | 0 | 116.00 | 1.00 | 0.00 | - | 239 | 0 |
| 9.45 | 0.00 | - | 16 | 0 | 117.00 | 1.26 | 0.00 | - | 266 | 0 |
| 9.20 | 0.00 | - | 90 | 0 | 118.00 | 1.45 | 0.00 | - | 23 | 0 |
| 8.03 | 0.00 | - | 19 | 0 | 119.00 | 1.82 | 0.00 | - | 42 | 0 |
| 7.80 | 0.00 | - | 148 | 0 | 120.00 | 2.00 | 0.00 | - | 145 | 0 |
| 6.71 | 0.00 | - | 77 | 0 | 121.00 | 2.52 | 0.00 | - | 297 | 0 |
| 6.35 | 0.00 | - | 49 | 0 | 122.00 | 2.75 | 0.00 | - | 212 | 0 |
| 5.50 | 0.00 | - | 32 | 0 | 123.00 | 3.35 | 0.00 | - | 32 | 0 |
| 5.25 | 0.00 | - | 74 | 0 | 124.00 | 3.60 | 0.00 | - | 140 | 0 |
| 4.70 | 0.00 | - | 412 | 0 | 125.00 | 4.25 | 0.00 | - | 166 | 0 |
| 4.25 | 0.00 | - | 182 | 0 | 126.00 | 5.05 | 0.00 | - | 7 | 0 |
| 3.70 | 0.00 | - | 301 | 0 | 127.00 | 5.10 | 0.00 | - | 42 | 0 |
| 3.35 | 0.00 | - | 58 | 0 | 128.00 | 5.83 | 0.00 | - | 101 | 0 |
| 2.85 | 0.00 | - | 86 | 0 | 129.00 | 6.30 | 0.00 | - | 8 | 0 |
| 2.60 | 0.00 | - | 1,845 | 0 | 130.00 | 7.24 | 0.00 | - | 4 | 0 |
| 2.17 | 0.00 | - | 128 | 0 | 131.00 | 8.25 | 0.00 | - | 10 | 0 |
| 1.97 | 0.00 | - | 75 | 0 | 132.00 | 15.26 | 0.00 | - | 1 | 0 |
| 1.61 | 0.00 | - | 47 | 0 | 133.00 | 11.35 | 0.00 | - | 2 | 0 |
| 1.48 | 0.00 | - | 89 | 0 | 134.00 | 11.10 | 0.00 | - | 1 | 0 |
| 1.22 | 0.00 | - | 429 | 0 | 135.00 | 13.17 | 0.00 | - | 9 | 0 |
| 1.10 | 0.00 | - | 73 | 0 | 136.00 | 11.15 | 0.00 | - | 1 | 0 |
| 0.84 | 0.00 | - | 101 | 0 | 137.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 27 | 0 | 138.00 | 11.55 | 0.00 | - | 1 | 1 |
| 0.55 | 0.00 | - | 132 | 0 | 139.00 | 12.25 | 0.00 | - | 6 | 0 |
| 0.49 | 0.00 | - | 226 | 0 | 140.00 | 14.45 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | 70 | 0 | 141.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 15 | 0 | 142.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 20 | 0 | 143.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 21 | 0 | 144.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 69 | 0 | 145.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | - | 0 | 147.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 84 | 0 | 150.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 83 | 0 | 155.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 17 | 0 | 160.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 0 | 165.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 3 | 0 | 170.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 5 | 0 | 175.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 0 | 180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.