Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.60 | 0.00 | - | 3 | 15 | 50.00 | 0.95 | 0.00 | - | 5 | 145 |
| 47.80 | 0.00 | - | 1 | 6 | 55.00 | 1.29 | 0.00 | - | 2 | 53 |
| 39.73 | 0.00 | - | 3 | 70 | 60.00 | 1.91 | -0.23 | -10.75% | 1 | 1,514 |
| 31.25 | 0.00 | - | 2 | 10 | 65.00 | 2.64 | 0.00 | - | 32 | 597 |
| 27.69 | -1.20 | -4.15% | 4 | 316 | 70.00 | 3.85 | -0.10 | -2.53% | 1 | 442 |
| 27.40 | 0.00 | - | 2 | 66 | 75.00 | 5.35 | -0.52 | -8.86% | 27 | 738 |
| 21.12 | +0.72 | +3.53% | 1 | 105 | 80.00 | 7.20 | -0.60 | -7.69% | 30 | 1,227 |
| 18.60 | 0.00 | - | 1 | 439 | 85.00 | 9.65 | -0.35 | -3.50% | 10 | 1,841 |
| 15.65 | +0.29 | +1.89% | 11 | 81 | 90.00 | 11.37 | +0.37 | +3.36% | 11 | 4,116 |
| 13.36 | +0.21 | +1.60% | 22 | 274 | 95.00 | 13.95 | -1.35 | -8.82% | 5 | 1,354 |
| 11.15 | -0.60 | -5.11% | 17 | 1,774 | 100.00 | 17.00 | +0.70 | +4.29% | 59 | 1,621 |
| 9.60 | -1.02 | -9.60% | 4 | 94 | 105.00 | 20.15 | 0.00 | - | 51 | 1,006 |
| 8.14 | 0.00 | - | 7 | 468 | 110.00 | 24.65 | 0.00 | - | 10 | 2,845 |
| 6.70 | +0.04 | +0.60% | 80 | 901 | 115.00 | 27.30 | -0.20 | -0.73% | 1,012 | 4,987 |
| 5.78 | -0.01 | -0.17% | 8 | 679 | 120.00 | 31.25 | -0.18 | -0.57% | 4 | 3,916 |
| 5.15 | 0.00 | - | 2 | 328 | 125.00 | 36.85 | 0.00 | - | 1 | 2,277 |
| 4.10 | 0.00 | - | 17 | 1,417 | 130.00 | 40.20 | 0.00 | - | 9 | 1,894 |
| 3.29 | -0.56 | -14.55% | 6 | 567 | 135.00 | 43.20 | 0.00 | - | 20 | 1,194 |
| 2.80 | -0.53 | -15.92% | 1 | 312 | 140.00 | 47.30 | 0.00 | - | 2 | 1,912 |
| 2.47 | 0.00 | - | 1 | 849 | 145.00 | 53.45 | +5.25 | +10.89% | 1 | 1,378 |
| 1.90 | -0.30 | -13.64% | 2 | 841 | 150.00 | 58.45 | +1.95 | +3.45% | 16 | 999 |
| 2.81 | 0.00 | - | 1 | 662 | 155.00 | 64.80 | 0.00 | - | 20 | 432 |
| 1.63 | 0.00 | - | 30 | 794 | 160.00 | 69.05 | 0.00 | - | 3 | 241 |
| 1.26 | -0.08 | -5.97% | 2 | 5,365 | 165.00 | 72.70 | 0.00 | - | 5 | 479 |
| 1.22 | 0.00 | - | 2 | 2,208 | 170.00 | 69.83 | 0.00 | - | 3 | 9 |
| 1.55 | 0.00 | - | 3 | 778 | 175.00 | 82.20 | +3.25 | +4.12% | 35 | 83 |
| 0.85 | 0.00 | - | 40 | 571 | 180.00 | 87.90 | -1.20 | -1.35% | 22 | 12 |
| 1.00 | 0.00 | - | 1 | 709 | 185.00 | 84.52 | 0.00 | - | 180 | 0 |
| 0.91 | 0.00 | - | 1 | 466 | 190.00 | 97.45 | -0.55 | -0.56% | 140 | 404 |
| 0.80 | 0.00 | - | 1 | 408 | 195.00 | 99.00 | 0.00 | - | 9 | 6 |
| 0.45 | -0.10 | -18.18% | 5 | 3,638 | 200.00 | 107.95 | -0.20 | -0.18% | 47 | 19 |
| 0.45 | 0.00 | - | 5 | 366 | 210.00 | 117.78 | 0.00 | - | 2 | 2 |
| 0.44 | 0.00 | - | 1 | 264 | 220.00 | 127.99 | 0.00 | - | 1 | 1 |
| 0.45 | 0.00 | - | 1 | 1,216 | 230.00 | 138.01 | 0.00 | - | 3 | 0 |
| 0.33 | 0.00 | - | 1 | 415 | 240.00 | 143.76 | 0.00 | - | 35 | 0 |
| 0.20 | -0.06 | -23.08% | 1 | 1,116 | 250.00 | 157.00 | -1.00 | -0.63% | 49 | 24 |
| 0.19 | 0.00 | - | 3 | 279 | 260.00 | 167.05 | -1.20 | -0.71% | 57 | 29 |
| 0.18 | 0.00 | - | 160 | 261 | 270.00 | 178.64 | 0.00 | - | 15 | 0 |
| 0.15 | 0.00 | - | 2 | 224 | 280.00 | 179.41 | 0.00 | - | 12 | 0 |
| 0.35 | 0.00 | - | 4 | 221 | 290.00 | 110.80 | 0.00 | - | 9 | 0 |
| 0.13 | 0.00 | - | 30 | 924 | 300.00 | 117.10 | 0.00 | - | 14 | 0 |
| 0.25 | 0.00 | - | 2 | 309 | 310.00 | 117.98 | 0.00 | - | 5 | 32 |
| 0.01 | 0.00 | - | 2 | 125 | 320.00 | 126.33 | 0.00 | - | 20 | 0 |
| 0.10 | 0.00 | - | 1 | 165 | 330.00 | 125.30 | 0.00 | - | 5 | 16 |
| 0.06 | 0.00 | - | 4 | 999 | 340.00 | 119.80 | 0.00 | - | 10 | 46 |
| 0.07 | 0.00 | - | 1 | 1,982 | 350.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 5 | 125 | 360.00 | 156.90 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 21 | 48 | 370.00 | 160.96 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 472 | 380.00 | 205.15 | 0.00 | - | 1 | 0 |
| 0.49 | 0.00 | - | 1 | 113 | 390.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 0 | 400.00 | 177.08 | 0.00 | - | 56 | 0 |
| 0.25 | 0.00 | - | 2 | 30 | 410.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 43 | 420.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 5 | 430.00 | 243.00 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 5 | 19 | 440.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 21 | 450.00 | 217.04 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 5 | 156 | 460.00 | 222.15 | 0.00 | - | 29 | 0 |
| 0.09 | 0.00 | - | 2 | 14 | 470.00 | 231.87 | 0.00 | - | 10 | 0 |
| 5.00 | 0.00 | - | 1 | 17 | 480.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 148 | 490.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 138 | 500.00 | 292.00 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.