Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250620C00065000 | 2024-04-04 11:19AM EDT | 65.00 | 68.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALB250620C00070000 | 2024-04-18 1:19PM EDT | 70.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250620C00075000 | 2024-04-18 9:34AM EDT | 75.00 | 48.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB250620C00080000 | 2024-04-29 10:57AM EDT | 80.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250620C00085000 | 2024-04-01 10:19AM EDT | 85.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB250620C00090000 | 2024-04-15 11:57AM EDT | 90.00 | 46.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB250620C00095000 | 2024-04-22 2:34PM EDT | 95.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB250620C00100000 | 2024-04-16 3:58PM EDT | 100.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB250620C00105000 | 2024-04-24 11:40AM EDT | 105.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB250620C00110000 | 2024-04-29 12:34PM EDT | 110.00 | 36.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250620C00115000 | 2024-04-29 9:30AM EDT | 115.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250620C00120000 | 2024-04-29 3:28PM EDT | 120.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250620C00125000 | 2024-04-29 3:25PM EDT | 125.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ALB250620C00130000 | 2024-04-08 10:36AM EDT | 130.00 | 31.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALB250620C00135000 | 2024-04-26 2:08PM EDT | 135.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALB250620C00140000 | 2024-04-29 11:50AM EDT | 140.00 | 22.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALB250620C00145000 | 2024-03-21 2:03PM EDT | 145.00 | 23.55 | 14.70 | 16.65 | 0.00 | - | - | 2 | 48.88% |
| ALB250620C00150000 | 2024-04-25 11:29AM EDT | 150.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALB250620C00155000 | 2024-04-09 12:36PM EDT | 155.00 | 21.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ALB250620C00160000 | 2024-04-11 9:37AM EDT | 160.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ALB250620C00165000 | 2024-04-01 10:55AM EDT | 165.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ALB250620C00175000 | 2024-04-18 3:48PM EDT | 175.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB250620C00180000 | 2024-04-16 10:42AM EDT | 180.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB250620C00185000 | 2024-04-16 10:55AM EDT | 185.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB250620C00190000 | 2024-04-29 9:45AM EDT | 190.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB250620P00065000 | 2024-04-24 11:44AM EDT | 65.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB250620P00070000 | 2024-04-25 3:11PM EDT | 70.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB250620P00075000 | 2024-04-24 2:34PM EDT | 75.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB250620P00080000 | 2024-04-18 10:18AM EDT | 80.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB250620P00085000 | 2024-04-18 9:30AM EDT | 85.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ALB250620P00090000 | 2024-04-29 1:45PM EDT | 90.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ALB250620P00095000 | 2024-04-23 3:29PM EDT | 95.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| ALB250620P00100000 | 2024-04-29 2:32PM EDT | 100.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ALB250620P00110000 | 2024-04-30 3:52PM EDT | 110.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 1.56% |
| ALB250620P00115000 | 2024-04-29 1:58PM EDT | 115.00 | 17.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ALB250620P00120000 | 2024-04-30 1:22PM EDT | 120.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ALB250620P00125000 | 2024-04-26 10:11AM EDT | 125.00 | 26.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250620P00130000 | 2024-04-16 2:19PM EDT | 130.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| ALB250620P00140000 | 2024-03-21 11:54AM EDT | 140.00 | 33.35 | 38.10 | 40.80 | 0.00 | - | - | 2 | 52.26% |
| ALB250620P00145000 | 2024-04-01 2:15PM EDT | 145.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB250620P00150000 | 2024-03-14 11:18AM EDT | 150.00 | 41.75 | 40.15 | 41.70 | 0.00 | - | 5 | 5 | 42.22% |
| ALB250620P00155000 | 2024-03-27 11:32AM EDT | 155.00 | 42.30 | 47.20 | 48.05 | 0.00 | - | 2 | 6 | 47.28% |
| ALB250620P00160000 | 2024-03-14 11:20AM EDT | 160.00 | 48.80 | 47.60 | 48.75 | 0.00 | - | 18 | 18 | 40.53% |
| ALB250620P00180000 | 2024-04-11 3:50PM EDT | 180.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB250620P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 76.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.