Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240920C00060000 | 2024-04-15 2:43PM EDT | 60.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ALB240920C00065000 | 2024-04-01 10:15AM EDT | 65.00 | 64.68 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| ALB240920C00070000 | 2024-03-19 11:32AM EDT | 70.00 | 54.32 | 43.00 | 45.45 | 0.00 | - | 1 | 21 | 0.00% |
| ALB240920C00075000 | 2024-04-26 3:26PM EDT | 75.00 | 45.27 | 0.00 | 0.00 | 0.00 | - | 49 | 61 | 0.00% |
| ALB240920C00080000 | 2024-04-02 3:16PM EDT | 80.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ALB240920C00085000 | 2024-03-27 11:06AM EDT | 85.00 | 44.25 | 35.15 | 35.90 | 0.00 | - | 1 | 15 | 35.77% |
| ALB240920C00090000 | 2024-04-29 11:37AM EDT | 90.00 | 38.72 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ALB240920C00095000 | 2024-04-08 2:49PM EDT | 95.00 | 43.38 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| ALB240920C00100000 | 2024-04-30 1:01PM EDT | 100.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| ALB240920C00105000 | 2024-03-28 12:20PM EDT | 105.00 | 33.54 | 20.85 | 23.90 | 0.00 | - | 1 | 39 | 53.72% |
| ALB240920C00110000 | 2024-04-30 2:00PM EDT | 110.00 | 22.11 | 0.00 | 0.00 | 0.00 | - | 5 | 215 | 0.00% |
| ALB240920C00115000 | 2024-04-30 11:27AM EDT | 115.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 394 | 0.00% |
| ALB240920C00120000 | 2024-04-30 2:33PM EDT | 120.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 15 | 471 | 0.00% |
| ALB240920C00125000 | 2024-04-30 11:03AM EDT | 125.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 7 | 724 | 1.56% |
| ALB240920C00130000 | 2024-04-30 2:24PM EDT | 130.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 13 | 382 | 3.13% |
| ALB240920C00135000 | 2024-04-30 11:24AM EDT | 135.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 9 | 1,600 | 3.13% |
| ALB240920C00140000 | 2024-04-30 3:12PM EDT | 140.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 19 | 770 | 6.25% |
| ALB240920C00145000 | 2024-04-29 3:57PM EDT | 145.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 21 | 1,120 | 6.25% |
| ALB240920C00150000 | 2024-04-30 2:34PM EDT | 150.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 13 | 1,277 | 6.25% |
| ALB240920C00155000 | 2024-04-30 2:30PM EDT | 155.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 6.25% |
| ALB240920C00160000 | 2024-04-30 3:12PM EDT | 160.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 3 | 414 | 12.50% |
| ALB240920C00165000 | 2024-04-30 9:58AM EDT | 165.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 372 | 12.50% |
| ALB240920C00170000 | 2024-04-30 11:35AM EDT | 170.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 4 | 561 | 12.50% |
| ALB240920C00175000 | 2024-04-30 2:31PM EDT | 175.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 9 | 350 | 12.50% |
| ALB240920C00180000 | 2024-04-30 3:40PM EDT | 180.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 390 | 12.50% |
| ALB240920C00185000 | 2024-04-29 11:40AM EDT | 185.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 12.50% |
| ALB240920C00190000 | 2024-04-29 2:58PM EDT | 190.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 231 | 12.50% |
| ALB240920C00195000 | 2024-04-16 3:31PM EDT | 195.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 11 | 109 | 12.50% |
| ALB240920C00200000 | 2024-04-29 1:44PM EDT | 200.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 9 | 282 | 12.50% |
| ALB240920C00210000 | 2024-04-29 3:55PM EDT | 210.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 148 | 12.50% |
| ALB240920C00220000 | 2024-04-29 11:24AM EDT | 220.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240920P00060000 | 2024-04-26 1:15PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 727 | 25.00% |
| ALB240920P00065000 | 2024-04-29 3:54PM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 25.00% |
| ALB240920P00070000 | 2024-04-30 10:21AM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 809 | 25.00% |
| ALB240920P00075000 | 2024-04-29 1:55PM EDT | 75.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 12.50% |
| ALB240920P00080000 | 2024-04-30 3:36PM EDT | 80.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 112 | 589 | 12.50% |
| ALB240920P00085000 | 2024-04-30 3:36PM EDT | 85.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 106 | 483 | 12.50% |
| ALB240920P00090000 | 2024-04-30 3:43PM EDT | 90.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,108 | 12.50% |
| ALB240920P00095000 | 2024-04-30 2:41PM EDT | 95.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1,785 | 6.25% |
| ALB240920P00100000 | 2024-04-30 2:36PM EDT | 100.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 1,271 | 6.25% |
| ALB240920P00105000 | 2024-04-30 3:25PM EDT | 105.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 6.25% |
| ALB240920P00110000 | 2024-04-30 1:15PM EDT | 110.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 470 | 1,502 | 3.13% |
| ALB240920P00115000 | 2024-04-30 3:06PM EDT | 115.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 23 | 547 | 1.56% |
| ALB240920P00120000 | 2024-04-30 3:07PM EDT | 120.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 54 | 1,050 | 0.20% |
| ALB240920P00125000 | 2024-04-30 11:38AM EDT | 125.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 8 | 1,050 | 0.00% |
| ALB240920P00130000 | 2024-04-30 11:26AM EDT | 130.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 16 | 4,836 | 0.00% |
| ALB240920P00135000 | 2024-04-29 11:54AM EDT | 135.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 12 | 275 | 0.00% |
| ALB240920P00140000 | 2024-04-29 9:54AM EDT | 140.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| ALB240920P00145000 | 2024-04-24 1:58PM EDT | 145.00 | 34.98 | 0.00 | 0.00 | 0.00 | - | 1 | 691 | 0.00% |
| ALB240920P00150000 | 2024-04-26 12:50PM EDT | 150.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 10 | 163 | 0.00% |
| ALB240920P00155000 | 2024-04-29 12:22PM EDT | 155.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| ALB240920P00160000 | 2024-04-30 10:09AM EDT | 160.00 | 41.71 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 0.00% |
| ALB240920P00165000 | 2024-03-07 4:52PM EDT | 165.00 | 47.02 | 43.85 | 45.50 | 0.00 | - | 1 | 22 | 33.20% |
| ALB240920P00170000 | 2024-04-04 12:24PM EDT | 170.00 | 45.07 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ALB240920P00175000 | 2024-04-17 9:42AM EDT | 175.00 | 59.16 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| ALB240920P00180000 | 2024-04-10 12:29PM EDT | 180.00 | 55.12 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ALB240920P00185000 | 2024-01-25 4:39PM EDT | 185.00 | 68.42 | 65.25 | 66.15 | 0.00 | - | 8 | 10 | 47.61% |
| ALB240920P00190000 | 2023-12-05 10:52AM EDT | 190.00 | 77.00 | 57.15 | 59.00 | 0.00 | - | 1 | 3 | 0.00% |
| ALB240920P00195000 | 2023-12-11 1:54PM EDT | 195.00 | 71.00 | 69.30 | 71.45 | 0.00 | - | 1 | 11 | 0.00% |
| ALB240920P00200000 | 2024-02-02 12:48PM EDT | 200.00 | 87.33 | 60.10 | 61.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240920P00210000 | 2023-12-22 1:09PM EDT | 210.00 | 64.60 | 86.35 | 89.95 | 0.00 | - | 1 | 5 | 42.33% |
| ALB240920P00220000 | 2024-03-06 10:54AM EDT | 220.00 | 108.00 | 95.20 | 98.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.