Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240607C00110000 | 2024-04-29 9:35AM EDT | 110.00 | 17.59 | 19.60 | 22.60 | 0.00 | - | 2 | 2 | 67.58% |
| ALB240607C00115000 | 2024-05-03 11:53AM EDT | 115.00 | 15.68 | 16.05 | 18.35 | 0.00 | - | 3 | 2 | 64.62% |
| ALB240607C00116000 | 2024-05-02 2:20PM EDT | 116.00 | 13.87 | 15.10 | 16.85 | 0.00 | - | 4 | 0 | 56.01% |
| ALB240607C00117000 | 2024-05-14 11:28AM EDT | 117.00 | 19.90 | 14.40 | 16.85 | 0.00 | - | 1 | 0 | 50.71% |
| ALB240607C00118000 | 2024-05-01 11:39AM EDT | 118.00 | 8.25 | 13.90 | 14.65 | 0.00 | - | - | 2 | 48.54% |
| ALB240607C00119000 | 2024-05-07 10:05AM EDT | 119.00 | 16.97 | 13.10 | 15.40 | 0.00 | - | 17 | 17 | 52.81% |
| ALB240607C00120000 | 2024-05-02 2:11PM EDT | 120.00 | 12.35 | 12.40 | 13.95 | +0.85 | +7.39% | 2 | 11 | 57.30% |
| ALB240607C00121000 | 2024-05-14 10:11AM EDT | 121.00 | 16.30 | 10.90 | 12.75 | 0.00 | - | 1 | 16 | 52.47% |
| ALB240607C00122000 | 2024-05-15 10:07AM EDT | 122.00 | 9.46 | 10.65 | 12.50 | 0.00 | - | 9 | 26 | 56.68% |
| ALB240607C00123000 | 2024-05-02 3:34PM EDT | 123.00 | 9.00 | 10.05 | 10.75 | 0.00 | - | - | 1 | 46.72% |
| ALB240607C00124000 | 2024-05-03 9:49AM EDT | 124.00 | 11.25 | 8.35 | 10.20 | 0.00 | - | 8 | 10 | 47.88% |
| ALB240607C00125000 | 2024-05-14 10:20AM EDT | 125.00 | 12.13 | 8.50 | 9.45 | 0.00 | - | 1 | 13 | 47.00% |
| ALB240607C00126000 | 2024-05-16 11:10AM EDT | 126.00 | 6.65 | 7.20 | 8.50 | 0.00 | - | 3 | 7 | 44.26% |
| ALB240607C00127000 | 2024-05-16 11:44AM EDT | 127.00 | 9.70 | 6.50 | 8.10 | +3.30 | +51.56% | 1 | 11 | 45.97% |
| ALB240607C00128000 | 2024-05-15 1:25PM EDT | 128.00 | 5.55 | 6.70 | 8.05 | 0.00 | - | 4 | 7 | 50.22% |
| ALB240607C00129000 | 2024-05-13 10:23AM EDT | 129.00 | 9.10 | 6.15 | 6.85 | 0.00 | - | 1 | 4 | 44.98% |
| ALB240607C00130000 | 2024-05-17 3:45PM EDT | 130.00 | 5.66 | 5.65 | 6.55 | +0.56 | +10.98% | 3 | 39 | 46.73% |
| ALB240607C00131000 | 2024-05-17 1:15PM EDT | 131.00 | 5.60 | 4.25 | 6.65 | -0.65 | -10.40% | 2 | 12 | 51.37% |
| ALB240607C00132000 | 2024-05-17 2:21PM EDT | 132.00 | 4.53 | 4.70 | 5.00 | +0.43 | +10.49% | 45 | 42 | 42.14% |
| ALB240607C00133000 | 2024-05-15 3:30PM EDT | 133.00 | 3.51 | 3.70 | 4.85 | 0.00 | - | 1 | 4 | 44.41% |
| ALB240607C00134000 | 2024-05-17 3:58PM EDT | 134.00 | 3.90 | 3.30 | 4.80 | +0.70 | +21.88% | 2 | 2 | 47.27% |
| ALB240607C00135000 | 2024-05-17 3:35PM EDT | 135.00 | 3.45 | 3.45 | 3.75 | +0.31 | +9.87% | 2 | 62 | 42.02% |
| ALB240607C00136000 | 2024-05-15 3:21PM EDT | 136.00 | 3.20 | 3.10 | 3.65 | +0.60 | +23.08% | 1 | 5 | 44.09% |
| ALB240607C00137000 | 2024-05-17 11:20AM EDT | 137.00 | 4.22 | 2.63 | 3.00 | -1.04 | -19.77% | 3 | 7 | 41.47% |
| ALB240607C00138000 | 2024-05-17 2:47PM EDT | 138.00 | 2.37 | 2.46 | 4.00 | +0.30 | +14.49% | 3 | 7 | 52.42% |
| ALB240607C00140000 | 2024-05-17 3:45PM EDT | 140.00 | 2.02 | 1.93 | 2.20 | +0.19 | +10.38% | 13 | 130 | 41.80% |
| ALB240607C00142000 | 2024-05-15 11:16AM EDT | 142.00 | 1.45 | 1.20 | 1.79 | 0.00 | - | 1 | 2 | 42.19% |
| ALB240607C00143000 | 2024-05-16 11:38AM EDT | 143.00 | 1.17 | 1.01 | 1.67 | 0.00 | - | 4 | 13 | 42.99% |
| ALB240607C00145000 | 2024-05-17 3:16PM EDT | 145.00 | 1.10 | 1.08 | 1.44 | +0.10 | +10.00% | 50 | 90 | 44.34% |
| ALB240607C00150000 | 2024-05-17 2:27PM EDT | 150.00 | 0.65 | 0.57 | 0.97 | 0.00 | - | 6 | 59 | 46.97% |
| ALB240607C00155000 | 2024-05-15 12:17PM EDT | 155.00 | 0.28 | 0.30 | 0.61 | 0.00 | - | 1 | 17 | 48.41% |
| ALB240607C00160000 | 2024-05-17 11:51AM EDT | 160.00 | 0.28 | 0.09 | 0.39 | +0.08 | +40.00% | 2 | 18 | 49.95% |
| ALB240607C00165000 | 2024-05-14 3:51PM EDT | 165.00 | 0.36 | 0.04 | 0.30 | 0.00 | - | 5 | 8 | 53.13% |
| ALB240607C00170000 | 2024-05-08 3:44PM EDT | 170.00 | 0.10 | 0.02 | 0.67 | 0.00 | - | - | 15 | 60.06% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240607P00075000 | 2024-05-01 11:18AM EDT | 75.00 | 0.26 | 0.00 | 0.65 | 0.00 | - | - | 3 | 120.12% |
| ALB240607P00090000 | 2024-05-01 1:43PM EDT | 90.00 | 0.71 | 0.01 | 0.54 | 0.00 | - | 1 | 2 | 82.81% |
| ALB240607P00095000 | 2024-05-01 11:18AM EDT | 95.00 | 1.11 | 0.00 | 0.62 | 0.00 | - | - | 3 | 74.12% |
| ALB240607P00099000 | 2024-05-10 11:51AM EDT | 99.00 | 0.20 | 0.03 | 0.00 | 0.00 | - | 46 | 11 | 25.00% |
| ALB240607P00100000 | 2024-05-17 9:52AM EDT | 100.00 | 0.13 | 0.10 | 0.18 | -0.22 | -62.86% | 3 | 17 | 55.76% |
| ALB240607P00102000 | 2024-05-03 2:56PM EDT | 102.00 | 0.54 | 0.05 | 0.76 | 0.00 | - | 5 | 2 | 63.43% |
| ALB240607P00104000 | 2024-05-16 1:33PM EDT | 104.00 | 0.39 | 0.07 | 0.77 | 0.00 | - | 3 | 3 | 59.86% |
| ALB240607P00105000 | 2024-05-16 3:37PM EDT | 105.00 | 0.31 | 0.08 | 0.77 | 0.00 | - | 1 | 13 | 58.01% |
| ALB240607P00106000 | 2024-05-07 11:50AM EDT | 106.00 | 0.41 | 0.09 | 0.78 | 0.00 | - | 1 | 3 | 56.25% |
| ALB240607P00107000 | 2024-05-15 12:48PM EDT | 107.00 | 0.39 | 0.10 | 0.79 | 0.00 | - | 1 | 1 | 54.54% |
| ALB240607P00108000 | 2024-05-15 1:09PM EDT | 108.00 | 0.72 | 0.11 | 0.33 | 0.00 | - | 25 | 25 | 49.22% |
| ALB240607P00109000 | 2024-05-14 10:26AM EDT | 109.00 | 0.45 | 0.13 | 0.46 | 0.00 | - | 5 | 6 | 50.93% |
| ALB240607P00110000 | 2024-05-15 12:48PM EDT | 110.00 | 0.59 | 0.19 | 0.49 | 0.00 | - | 1 | 7 | 49.66% |
| ALB240607P00111000 | 2024-05-17 10:10AM EDT | 111.00 | 0.35 | 0.26 | 0.35 | -0.40 | -53.33% | 1 | 120 | 44.09% |
| ALB240607P00112000 | 2024-05-14 12:52PM EDT | 112.00 | 0.40 | 0.32 | 1.31 | 0.00 | - | 2 | 57 | 52.15% |
| ALB240607P00113000 | 2024-05-16 9:41AM EDT | 113.00 | 0.84 | 0.38 | 1.33 | 0.00 | - | 1 | 14 | 50.64% |
| ALB240607P00114000 | 2024-05-17 10:42AM EDT | 114.00 | 0.36 | 0.44 | 1.26 | -0.46 | -56.10% | 1 | 20 | 54.69% |
| ALB240607P00115000 | 2024-05-17 2:33PM EDT | 115.00 | 0.62 | 0.53 | 0.62 | -0.32 | -34.04% | 10 | 32 | 42.19% |
| ALB240607P00116000 | 2024-05-16 12:08PM EDT | 116.00 | 1.13 | 0.42 | 0.73 | 0.00 | - | 1 | 58 | 41.99% |
| ALB240607P00117000 | 2024-05-16 12:06PM EDT | 117.00 | 0.68 | 0.67 | 0.91 | -0.56 | -45.16% | 1 | 5 | 42.65% |
| ALB240607P00118000 | 2024-05-17 12:11PM EDT | 118.00 | 0.78 | 0.79 | 1.27 | -1.02 | -56.67% | 75 | 10 | 45.29% |
| ALB240607P00119000 | 2024-05-17 10:42AM EDT | 119.00 | 0.83 | 0.94 | 2.06 | -1.66 | -66.67% | 1 | 2 | 52.06% |
| ALB240607P00120000 | 2024-05-17 11:07AM EDT | 120.00 | 1.08 | 1.11 | 1.52 | -1.18 | -52.21% | 12 | 84 | 43.43% |
| ALB240607P00121000 | 2024-05-15 9:49AM EDT | 121.00 | 1.87 | 1.26 | 1.74 | 0.00 | - | 11 | 16 | 43.32% |
| ALB240607P00122000 | 2024-05-14 3:17PM EDT | 122.00 | 1.96 | 1.47 | 1.79 | +0.63 | +47.37% | 1 | 6 | 41.24% |
| ALB240607P00123000 | 2024-05-17 2:14PM EDT | 123.00 | 2.04 | 1.71 | 2.13 | -1.06 | -34.19% | 10 | 11 | 41.94% |
| ALB240607P00124000 | 2024-05-16 2:22PM EDT | 124.00 | 2.60 | 1.96 | 2.31 | 0.00 | - | 14 | 30 | 40.85% |
| ALB240607P00125000 | 2024-05-17 11:29AM EDT | 125.00 | 1.86 | 2.26 | 2.52 | -2.14 | -53.50% | 13 | 19 | 39.84% |
| ALB240607P00126000 | 2024-05-13 10:55AM EDT | 126.00 | 2.60 | 2.42 | 2.93 | 0.00 | - | 1 | 4 | 40.41% |
| ALB240607P00127000 | 2024-05-16 11:58AM EDT | 127.00 | 4.23 | 2.97 | 4.00 | 0.00 | - | 1 | 9 | 46.14% |
| ALB240607P00128000 | 2024-05-17 9:52AM EDT | 128.00 | 3.80 | 3.35 | 3.60 | -1.83 | -32.50% | 2 | 5 | 39.48% |
| ALB240607P00129000 | 2024-05-17 10:16AM EDT | 129.00 | 3.60 | 3.75 | 4.05 | -1.57 | -30.37% | 1 | 6 | 39.58% |
| ALB240607P00130000 | 2024-05-15 11:16AM EDT | 130.00 | 6.30 | 4.25 | 4.65 | 0.00 | - | 14 | 19 | 40.61% |
| ALB240607P00131000 | 2024-05-17 10:45AM EDT | 131.00 | 3.75 | 3.75 | 5.50 | -1.86 | -33.16% | 63 | 7 | 43.34% |
| ALB240607P00132000 | 2024-05-16 2:08PM EDT | 132.00 | 6.56 | 5.15 | 6.15 | 0.00 | - | 7 | 22 | 44.25% |
| ALB240607P00133000 | 2024-05-17 2:28PM EDT | 133.00 | 6.45 | 5.75 | 6.10 | +1.55 | +31.63% | 1 | 52 | 39.49% |
| ALB240607P00135000 | 2024-05-14 10:52AM EDT | 135.00 | 5.75 | 6.35 | 7.55 | 0.00 | - | 1 | 26 | 41.38% |
| ALB240607P00140000 | 2024-05-17 12:04PM EDT | 140.00 | 10.15 | 9.80 | 11.05 | -1.81 | -15.13% | 5 | 3 | 41.53% |
© 2024 Yahoo. All rights reserved.