Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531C00090000 | 2024-04-25 11:48AM EDT | 90.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240531C00095000 | 2024-05-02 10:56AM EDT | 95.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240531C00100000 | 2024-04-26 1:57PM EDT | 100.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240531C00102000 | 2024-04-29 11:35AM EDT | 102.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240531C00105000 | 2024-04-26 1:56PM EDT | 105.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240531C00109000 | 2024-04-26 9:46AM EDT | 109.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240531C00110000 | 2024-04-29 11:30AM EDT | 110.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240531C00112000 | 2024-05-01 2:50PM EDT | 112.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240531C00113000 | 2024-05-03 11:10AM EDT | 113.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB240531C00114000 | 2024-04-22 3:12PM EDT | 114.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALB240531C00115000 | 2024-04-30 9:46AM EDT | 115.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240531C00116000 | 2024-05-03 11:10AM EDT | 116.00 | 15.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240531C00117000 | 2024-04-26 12:31PM EDT | 117.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240531C00118000 | 2024-04-30 9:58AM EDT | 118.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240531C00119000 | 2024-05-03 9:30AM EDT | 119.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240531C00120000 | 2024-05-03 11:28AM EDT | 120.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240531C00121000 | 2024-04-30 11:06AM EDT | 121.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240531C00122000 | 2024-05-02 9:56AM EDT | 122.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240531C00123000 | 2024-05-03 11:10AM EDT | 123.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240531C00124000 | 2024-05-03 9:34AM EDT | 124.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ALB240531C00125000 | 2024-05-03 12:47PM EDT | 125.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALB240531C00126000 | 2024-05-03 3:10PM EDT | 126.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB240531C00127000 | 2024-05-02 3:05PM EDT | 127.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240531C00128000 | 2024-05-03 9:31AM EDT | 128.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240531C00129000 | 2024-05-03 9:57AM EDT | 129.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ALB240531C00130000 | 2024-05-03 3:39PM EDT | 130.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| ALB240531C00131000 | 2024-05-03 9:31AM EDT | 131.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ALB240531C00132000 | 2024-04-29 2:38PM EDT | 132.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ALB240531C00133000 | 2024-05-03 1:45PM EDT | 133.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| ALB240531C00134000 | 2024-05-03 1:55PM EDT | 134.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ALB240531C00135000 | 2024-05-02 3:50PM EDT | 135.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ALB240531C00136000 | 2024-05-02 9:39AM EDT | 136.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB240531C00137000 | 2024-05-03 10:52AM EDT | 137.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ALB240531C00138000 | 2024-04-30 11:03AM EDT | 138.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB240531C00139000 | 2024-05-01 2:39PM EDT | 139.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ALB240531C00140000 | 2024-05-03 3:32PM EDT | 140.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ALB240531C00141000 | 2024-05-01 12:34PM EDT | 141.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240531C00145000 | 2024-05-03 3:26PM EDT | 145.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| ALB240531C00150000 | 2024-05-03 3:59PM EDT | 150.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB240531C00155000 | 2024-05-01 9:30AM EDT | 155.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240531C00160000 | 2024-05-03 9:51AM EDT | 160.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531P00075000 | 2024-04-19 10:06AM EDT | 75.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240531P00080000 | 2024-04-22 3:25PM EDT | 80.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALB240531P00085000 | 2024-04-29 12:00PM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| ALB240531P00090000 | 2024-05-03 12:49PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240531P00095000 | 2024-05-02 11:07AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ALB240531P00100000 | 2024-05-02 2:41PM EDT | 100.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ALB240531P00101000 | 2024-04-30 11:34AM EDT | 101.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALB240531P00102000 | 2024-05-02 9:37AM EDT | 102.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALB240531P00103000 | 2024-05-01 11:24AM EDT | 103.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240531P00104000 | 2024-05-02 9:37AM EDT | 104.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240531P00105000 | 2024-05-03 11:22AM EDT | 105.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALB240531P00106000 | 2024-05-03 10:26AM EDT | 106.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240531P00107000 | 2024-05-03 9:41AM EDT | 107.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240531P00108000 | 2024-05-02 1:22PM EDT | 108.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ALB240531P00109000 | 2024-05-03 9:41AM EDT | 109.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240531P00110000 | 2024-05-03 11:10AM EDT | 110.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240531P00111000 | 2024-05-03 3:06PM EDT | 111.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240531P00112000 | 2024-05-03 2:51PM EDT | 112.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALB240531P00113000 | 2024-05-02 3:39PM EDT | 113.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240531P00114000 | 2024-05-02 9:49AM EDT | 114.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB240531P00115000 | 2024-05-03 3:11PM EDT | 115.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ALB240531P00116000 | 2024-05-03 11:45AM EDT | 116.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALB240531P00117000 | 2024-05-03 3:33PM EDT | 117.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ALB240531P00118000 | 2024-04-19 10:13AM EDT | 118.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB240531P00119000 | 2024-05-03 2:55PM EDT | 119.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALB240531P00120000 | 2024-05-03 3:26PM EDT | 120.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ALB240531P00121000 | 2024-04-30 9:40AM EDT | 121.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ALB240531P00123000 | 2024-04-30 3:39PM EDT | 123.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALB240531P00124000 | 2024-05-03 3:51PM EDT | 124.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALB240531P00125000 | 2024-05-03 2:51PM EDT | 125.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ALB240531P00126000 | 2024-05-03 2:36PM EDT | 126.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALB240531P00127000 | 2024-05-03 11:57AM EDT | 127.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ALB240531P00128000 | 2024-05-03 11:51AM EDT | 128.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| ALB240531P00129000 | 2024-05-03 10:58AM EDT | 129.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240531P00130000 | 2024-05-03 10:41AM EDT | 130.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240531P00131000 | 2024-05-02 1:37PM EDT | 131.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240531P00132000 | 2024-04-30 11:43AM EDT | 132.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240531P00135000 | 2024-05-02 3:31PM EDT | 135.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.