Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250117C00060000 | 2024-04-18 10:22AM EDT | 60.00 | 55.85 | 54.30 | 56.25 | 0.00 | - | 1 | 62 | 65.66% |
| ALB250117C00065000 | 2024-03-13 11:41AM EDT | 65.00 | 64.20 | 60.40 | 62.20 | 0.00 | - | 1 | 7 | 112.81% |
| ALB250117C00070000 | 2024-04-15 10:31AM EDT | 70.00 | 57.40 | 46.95 | 48.80 | 0.00 | - | 2 | 28 | 66.13% |
| ALB250117C00075000 | 2024-03-05 4:34PM EDT | 75.00 | 44.70 | 50.05 | 53.10 | 0.00 | - | 5 | 65 | 94.47% |
| ALB250117C00080000 | 2024-04-16 2:23PM EDT | 80.00 | 42.00 | 38.65 | 41.40 | 0.00 | - | 1 | 56 | 61.40% |
| ALB250117C00085000 | 2024-04-11 2:33PM EDT | 85.00 | 51.80 | 35.05 | 37.75 | 0.00 | - | 3 | 34 | 59.58% |
| ALB250117C00090000 | 2024-04-15 11:57AM EDT | 90.00 | 42.02 | 32.85 | 34.20 | 0.00 | - | 9 | 32 | 59.80% |
| ALB250117C00095000 | 2024-04-18 12:58PM EDT | 95.00 | 30.67 | 29.35 | 31.70 | 0.00 | - | 3 | 23 | 58.96% |
| ALB250117C00100000 | 2024-04-19 9:42AM EDT | 100.00 | 28.00 | 27.25 | 29.65 | -0.30 | -1.06% | 1 | 232 | 60.30% |
| ALB250117C00105000 | 2024-04-18 11:32AM EDT | 105.00 | 25.89 | 24.65 | 25.60 | 0.00 | - | 1 | 32 | 57.51% |
| ALB250117C00110000 | 2024-04-19 9:45AM EDT | 110.00 | 23.00 | 21.50 | 23.35 | -2.00 | -8.00% | 1 | 100 | 56.10% |
| ALB250117C00115000 | 2024-04-18 2:43PM EDT | 115.00 | 21.25 | 20.00 | 20.50 | +1.45 | +7.32% | 2 | 134 | 55.66% |
| ALB250117C00120000 | 2024-04-18 3:51PM EDT | 120.00 | 18.55 | 18.05 | 18.60 | 0.00 | - | 3 | 257 | 55.44% |
| ALB250117C00125000 | 2024-04-19 11:45AM EDT | 125.00 | 17.20 | 16.25 | 17.50 | -1.35 | -7.28% | 1 | 126 | 56.04% |
| ALB250117C00130000 | 2024-04-19 2:58PM EDT | 130.00 | 15.05 | 14.60 | 14.90 | +0.50 | +3.44% | 1 | 422 | 54.50% |
| ALB250117C00135000 | 2024-04-18 9:47AM EDT | 135.00 | 12.93 | 12.20 | 13.75 | 0.00 | - | 3 | 163 | 53.49% |
| ALB250117C00140000 | 2024-04-18 3:05PM EDT | 140.00 | 11.80 | 10.90 | 12.20 | 0.00 | - | 4 | 237 | 53.04% |
| ALB250117C00145000 | 2024-04-19 11:17AM EDT | 145.00 | 11.30 | 9.50 | 10.80 | +0.80 | +7.62% | 2 | 786 | 52.31% |
| ALB250117C00150000 | 2024-04-19 3:23PM EDT | 150.00 | 9.80 | 8.60 | 9.60 | +0.75 | +8.29% | 23 | 761 | 52.22% |
| ALB250117C00155000 | 2024-04-19 10:42AM EDT | 155.00 | 8.50 | 7.60 | 8.65 | +0.39 | +4.81% | 9 | 630 | 52.04% |
| ALB250117C00160000 | 2024-04-19 11:28AM EDT | 160.00 | 7.97 | 6.35 | 8.75 | +0.70 | +9.63% | 4 | 575 | 52.77% |
| ALB250117C00165000 | 2024-04-19 10:42AM EDT | 165.00 | 7.30 | 6.65 | 7.00 | +0.20 | +2.82% | 4 | 5,559 | 52.84% |
| ALB250117C00170000 | 2024-04-19 2:20PM EDT | 170.00 | 6.31 | 5.85 | 6.20 | +0.31 | +5.17% | 4 | 2,229 | 52.43% |
| ALB250117C00175000 | 2024-04-18 11:30AM EDT | 175.00 | 5.66 | 5.25 | 5.60 | 0.00 | - | 2 | 777 | 52.43% |
| ALB250117C00180000 | 2024-04-18 10:17AM EDT | 180.00 | 4.86 | 4.65 | 5.00 | 0.00 | - | 1 | 583 | 52.21% |
| ALB250117C00185000 | 2024-04-11 3:20PM EDT | 185.00 | 8.20 | 3.20 | 4.50 | 0.00 | - | 2 | 710 | 50.30% |
| ALB250117C00190000 | 2024-04-19 3:28PM EDT | 190.00 | 3.95 | 3.65 | 3.95 | +0.23 | +6.18% | 28 | 562 | 51.77% |
| ALB250117C00195000 | 2024-04-16 11:28AM EDT | 195.00 | 4.10 | 2.72 | 3.55 | 0.00 | - | 4 | 480 | 50.54% |
| ALB250117C00200000 | 2024-04-19 3:42PM EDT | 200.00 | 3.10 | 2.87 | 3.15 | +0.05 | +1.64% | 6 | 3,587 | 51.48% |
| ALB250117C00210000 | 2024-04-18 3:06PM EDT | 210.00 | 2.49 | 2.20 | 3.30 | 0.00 | - | 41 | 492 | 53.08% |
| ALB250117C00220000 | 2024-04-19 12:08PM EDT | 220.00 | 1.94 | 1.71 | 2.23 | +0.06 | +3.19% | 1 | 273 | 51.49% |
| ALB250117C00230000 | 2024-04-17 2:52PM EDT | 230.00 | 1.90 | 1.50 | 1.70 | 0.00 | - | 1 | 1,204 | 51.50% |
| ALB250117C00240000 | 2024-04-10 10:31AM EDT | 240.00 | 2.96 | 1.22 | 1.38 | 0.00 | - | 2 | 358 | 51.51% |
| ALB250117C00250000 | 2024-04-18 12:34PM EDT | 250.00 | 1.08 | 0.95 | 1.30 | 0.00 | - | 1 | 960 | 52.10% |
| ALB250117C00260000 | 2024-04-15 9:35AM EDT | 260.00 | 1.60 | 0.65 | 1.03 | 0.00 | - | 2 | 303 | 51.29% |
| ALB250117C00270000 | 2024-04-17 2:36PM EDT | 270.00 | 0.90 | 0.31 | 1.04 | 0.00 | - | 2 | 103 | 51.17% |
| ALB250117C00280000 | 2024-04-18 1:23PM EDT | 280.00 | 0.60 | 0.25 | 0.00 | 0.00 | - | 10 | 185 | 25.00% |
| ALB250117C00290000 | 2024-04-08 10:25AM EDT | 290.00 | 1.00 | 0.21 | 0.82 | 0.00 | - | 25 | 225 | 52.17% |
| ALB250117C00300000 | 2024-04-18 3:28PM EDT | 300.00 | 0.41 | 0.17 | 0.75 | 0.00 | - | 17 | 904 | 52.78% |
| ALB250117C00310000 | 2024-04-17 1:48PM EDT | 310.00 | 0.45 | 0.30 | 0.75 | 0.00 | - | 1 | 298 | 55.20% |
| ALB250117C00320000 | 2024-04-11 1:28PM EDT | 320.00 | 0.62 | 0.11 | 0.80 | 0.00 | - | 1 | 130 | 55.42% |
| ALB250117C00330000 | 2024-03-22 10:06AM EDT | 330.00 | 0.41 | 0.09 | 0.70 | 0.00 | - | 1 | 170 | 55.62% |
| ALB250117C00340000 | 2024-04-16 10:40AM EDT | 340.00 | 0.40 | 0.08 | 0.75 | 0.00 | - | 2 | 1,004 | 57.23% |
| ALB250117C00350000 | 2024-04-17 2:10PM EDT | 350.00 | 0.27 | 0.07 | 0.75 | 0.00 | - | 1 | 1,962 | 58.30% |
| ALB250117C00360000 | 2024-03-20 3:08PM EDT | 360.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 119 | 59.28% |
| ALB250117C00370000 | 2024-04-01 3:40PM EDT | 370.00 | 0.30 | 0.04 | 0.75 | 0.00 | - | 1 | 49 | 60.25% |
| ALB250117C00380000 | 2024-04-08 1:21PM EDT | 380.00 | 0.25 | 0.03 | 0.71 | 0.00 | - | 1 | 434 | 60.84% |
| ALB250117C00390000 | 2024-03-01 2:25PM EDT | 390.00 | 0.49 | 0.06 | 0.85 | 0.00 | - | 1 | 113 | 63.55% |
| ALB250117C00400000 | 2024-03-13 9:30AM EDT | 400.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| ALB250117C00410000 | 2024-03-07 10:45AM EDT | 410.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 30 | 58.40% |
| ALB250117C00420000 | 2024-02-08 2:36PM EDT | 420.00 | 0.20 | 0.04 | 0.70 | 0.00 | - | 1 | 46 | 64.80% |
| ALB250117C00430000 | 2023-12-20 3:40PM EDT | 430.00 | 0.45 | 0.09 | 0.75 | 0.00 | - | 2 | 5 | 66.75% |
| ALB250117C00440000 | 2024-01-24 12:48PM EDT | 440.00 | 0.40 | 0.02 | 0.75 | 0.00 | - | 5 | 19 | 66.94% |
| ALB250117C00450000 | 2024-03-06 10:59AM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| ALB250117C00460000 | 2024-01-25 1:47PM EDT | 460.00 | 0.15 | 0.02 | 0.45 | 0.00 | - | 1 | 156 | 64.75% |
| ALB250117C00470000 | 2024-03-01 12:48PM EDT | 470.00 | 0.13 | 0.02 | 0.28 | 0.00 | - | 2 | 14 | 62.40% |
| ALB250117C00480000 | 2023-06-15 3:53PM EDT | 480.00 | 5.00 | 4.80 | 6.20 | 0.00 | - | 1 | 17 | 109.41% |
| ALB250117C00490000 | 2024-04-08 11:08AM EDT | 490.00 | 0.22 | 0.00 | 0.22 | 0.00 | - | 2 | 150 | 61.91% |
| ALB250117C00500000 | 2024-04-03 9:30AM EDT | 500.00 | 0.05 | 0.00 | 0.58 | 0.00 | - | 6 | 137 | 69.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250117P00060000 | 2024-04-16 12:46PM EDT | 60.00 | 1.78 | 1.82 | 2.11 | 0.00 | - | 5 | 1,327 | 57.21% |
| ALB250117P00065000 | 2024-04-18 3:28PM EDT | 65.00 | 2.64 | 2.35 | 2.77 | 0.00 | - | 1 | 316 | 55.36% |
| ALB250117P00070000 | 2024-04-19 1:25PM EDT | 70.00 | 3.28 | 3.35 | 3.60 | -0.02 | -0.61% | 1 | 364 | 54.72% |
| ALB250117P00075000 | 2024-04-19 1:25PM EDT | 75.00 | 4.43 | 4.40 | 4.60 | +0.33 | +8.05% | 1 | 339 | 53.73% |
| ALB250117P00080000 | 2024-04-18 12:21PM EDT | 80.00 | 5.50 | 5.60 | 5.90 | 0.00 | - | 3 | 818 | 52.97% |
| ALB250117P00085000 | 2024-04-18 11:03AM EDT | 85.00 | 6.95 | 7.00 | 7.30 | 0.00 | - | 1 | 601 | 52.05% |
| ALB250117P00090000 | 2024-04-19 3:39PM EDT | 90.00 | 8.75 | 8.65 | 9.05 | -0.25 | -2.78% | 10 | 2,478 | 51.51% |
| ALB250117P00095000 | 2024-04-19 11:16AM EDT | 95.00 | 10.30 | 10.45 | 10.85 | -0.40 | -3.74% | 1 | 1,117 | 50.62% |
| ALB250117P00100000 | 2024-04-19 3:36PM EDT | 100.00 | 12.50 | 12.45 | 12.90 | -0.35 | -2.72% | 110 | 1,449 | 50.48% |
| ALB250117P00105000 | 2024-04-19 12:54PM EDT | 105.00 | 14.30 | 14.70 | 15.30 | -0.10 | -0.69% | 2 | 844 | 50.13% |
| ALB250117P00110000 | 2024-04-19 12:59PM EDT | 110.00 | 16.62 | 17.15 | 17.55 | +0.52 | +3.23% | 43 | 2,891 | 48.83% |
| ALB250117P00115000 | 2024-04-18 10:40AM EDT | 115.00 | 20.00 | 19.85 | 21.00 | 0.00 | - | 2 | 7,956 | 50.19% |
| ALB250117P00120000 | 2024-04-19 12:51PM EDT | 120.00 | 21.95 | 22.65 | 24.00 | +0.95 | +4.52% | 47 | 2,964 | 49.84% |
| ALB250117P00125000 | 2024-04-19 1:54PM EDT | 125.00 | 25.18 | 25.65 | 27.05 | -1.52 | -5.69% | 4 | 1,605 | 49.16% |
| ALB250117P00130000 | 2024-04-18 10:35AM EDT | 130.00 | 28.80 | 28.85 | 30.05 | 0.00 | - | 4 | 1,888 | 47.91% |
| ALB250117P00135000 | 2024-04-17 2:35PM EDT | 135.00 | 30.35 | 31.80 | 33.85 | 0.00 | - | 2 | 1,093 | 48.32% |
| ALB250117P00140000 | 2024-04-19 3:07PM EDT | 140.00 | 36.65 | 35.15 | 37.45 | +2.45 | +7.16% | 1 | 1,708 | 47.82% |
| ALB250117P00145000 | 2024-04-04 11:00AM EDT | 145.00 | 30.10 | 38.75 | 40.95 | 0.00 | - | 36 | 1,379 | 46.64% |
| ALB250117P00150000 | 2024-04-18 12:51PM EDT | 150.00 | 43.14 | 43.10 | 45.10 | 0.00 | - | 4 | 1,004 | 46.94% |
| ALB250117P00155000 | 2024-04-18 12:37PM EDT | 155.00 | 47.00 | 47.20 | 48.60 | 0.00 | - | 20 | 471 | 44.89% |
| ALB250117P00160000 | 2024-04-18 1:56PM EDT | 160.00 | 52.40 | 51.10 | 52.50 | 0.00 | - | 4 | 301 | 43.59% |
| ALB250117P00165000 | 2024-04-17 9:47AM EDT | 165.00 | 51.50 | 55.60 | 57.55 | 0.00 | - | 6 | 5,124 | 45.92% |
| ALB250117P00170000 | 2024-04-18 1:56PM EDT | 170.00 | 60.95 | 59.75 | 61.60 | 0.00 | - | 4 | 1,989 | 44.50% |
| ALB250117P00175000 | 2024-04-19 3:26PM EDT | 175.00 | 64.30 | 63.40 | 65.40 | +12.26 | +23.56% | 1 | 1,717 | 41.39% |
| ALB250117P00180000 | 2024-03-26 9:57AM EDT | 180.00 | 63.00 | 68.80 | 70.80 | 0.00 | - | 1 | 892 | 44.90% |
| ALB250117P00185000 | 2024-04-19 10:36AM EDT | 185.00 | 72.53 | 72.85 | 75.50 | -1.07 | -1.45% | 6 | 1,125 | 45.24% |
| ALB250117P00190000 | 2024-04-19 9:48AM EDT | 190.00 | 77.30 | 77.55 | 80.15 | +8.75 | +12.76% | 1 | 2,645 | 45.14% |
| ALB250117P00195000 | 2024-04-01 10:29AM EDT | 195.00 | 70.36 | 81.40 | 84.90 | 0.00 | - | 1 | 229 | 45.34% |
| ALB250117P00200000 | 2024-04-17 11:35AM EDT | 200.00 | 84.71 | 86.10 | 88.90 | 0.00 | - | 4 | 972 | 40.41% |
| ALB250117P00210000 | 2024-04-10 9:59AM EDT | 210.00 | 81.75 | 96.80 | 98.65 | 0.00 | - | 1 | 241 | 40.80% |
| ALB250117P00220000 | 2024-04-16 9:45AM EDT | 220.00 | 103.90 | 106.95 | 109.50 | 0.00 | - | 1 | 9 | 49.62% |
| ALB250117P00230000 | 2023-12-22 2:48PM EDT | 230.00 | 81.60 | 106.10 | 110.25 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117P00240000 | 2024-04-18 2:34PM EDT | 240.00 | 127.45 | 126.65 | 128.80 | 0.00 | - | 47 | 47 | 48.73% |
| ALB250117P00250000 | 2024-04-19 2:37PM EDT | 250.00 | 138.15 | 137.25 | 139.20 | -0.80 | -0.58% | 76 | 24 | 54.08% |
| ALB250117P00260000 | 2024-04-19 2:37PM EDT | 260.00 | 148.15 | 147.30 | 148.65 | +1.35 | +0.92% | 85 | 29 | 51.07% |
| ALB250117P00270000 | 2024-04-19 2:35PM EDT | 270.00 | 158.05 | 155.80 | 159.40 | +1.20 | +0.77% | 11 | 20 | 59.40% |
| ALB250117P00280000 | 2024-03-26 3:28PM EDT | 280.00 | 160.17 | 166.60 | 169.55 | 0.00 | - | 15 | 0 | 62.28% |
| ALB250117P00290000 | 2023-09-19 3:23PM EDT | 290.00 | 110.80 | 144.20 | 146.60 | 0.00 | - | 9 | 0 | 0.00% |
| ALB250117P00300000 | 2023-09-18 9:36AM EDT | 300.00 | 117.10 | 135.80 | 139.10 | 0.00 | - | 14 | 0 | 0.00% |
| ALB250117P00310000 | 2023-08-10 11:57AM EDT | 310.00 | 117.98 | 124.70 | 127.60 | 0.00 | - | 5 | 32 | 0.00% |
| ALB250117P00320000 | 2023-08-08 10:31AM EDT | 320.00 | 126.33 | 132.60 | 136.20 | 0.00 | - | 20 | 0 | 0.00% |
| ALB250117P00330000 | 2023-05-17 2:29PM EDT | 330.00 | 125.30 | 105.00 | 109.50 | 0.00 | - | 5 | 16 | 0.00% |
| ALB250117P00340000 | 2023-06-13 10:40AM EDT | 340.00 | 119.80 | 101.50 | 103.70 | 0.00 | - | 10 | 46 | 0.00% |
| ALB250117P00360000 | 2023-04-12 12:35PM EDT | 360.00 | 156.90 | 163.10 | 166.50 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250117P00370000 | 2023-04-04 3:50PM EDT | 370.00 | 160.96 | 192.50 | 197.00 | 0.00 | - | - | 0 | 0.00% |
| ALB250117P00380000 | 2023-04-21 2:27PM EDT | 380.00 | 205.15 | 173.70 | 178.30 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00400000 | 2023-03-21 3:02PM EDT | 400.00 | 177.08 | 204.50 | 209.00 | 0.00 | - | 56 | 0 | 0.00% |
| ALB250117P00430000 | 2023-04-21 9:49AM EDT | 430.00 | 243.00 | 223.50 | 228.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117P00450000 | 2022-12-21 4:12PM EDT | 450.00 | 217.04 | 200.00 | 203.40 | 0.00 | - | - | 0 | 0.00% |
| ALB250117P00460000 | 2022-12-16 2:45PM EDT | 460.00 | 222.15 | 215.50 | 220.50 | 0.00 | - | 29 | 0 | 0.00% |
| ALB250117P00470000 | 2022-12-16 2:43PM EDT | 470.00 | 231.87 | 225.50 | 230.50 | 0.00 | - | 10 | 0 | 0.00% |
| ALB250117P00500000 | 2023-03-17 1:42PM EDT | 500.00 | 292.00 | 293.70 | 298.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.