UK Markets close in 3 hrs 12 mins

Albemarle Corporation (ALB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
239.08+3.10 (+1.31%)
At close: 04:00PM EDT
241.60 +2.52 (+1.05%)
Pre-market: 08:17AM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB220617C001150002021-12-13 1:04AM EDT115.00146.94120.30123.500.00--20.00%
ALB220617C001250002021-11-10 11:12AM EDT125.00145.30134.50139.000.00--1336.87%
ALB220617C001300002021-12-16 12:19PM EDT130.00108.70105.80109.500.00-22106.84%
ALB220617C001500002021-12-02 10:31AM EDT150.00111.5084.5089.000.00--00.00%
ALB220617C001550002021-11-23 2:12PM EDT155.00121.1877.6080.200.00-110.00%
ALB220617C001650002021-12-03 10:56AM EDT165.0099.0573.1074.400.00-1166.02%
ALB220617C001700002022-01-04 4:43PM EDT170.0077.7470.8072.000.00-1192.29%
ALB220617C001750002021-10-21 11:06AM EDT175.0066.80109.30111.800.00--0332.86%
ALB220617C001900002021-12-27 12:39PM EDT190.0051.8054.7056.000.00-2295.70%
ALB220617C001950002022-01-03 10:49AM EDT195.0049.0050.7052.400.00-1795.37%
ALB220617C002000002022-01-04 10:55AM EDT200.0057.5047.7048.900.00-1797.10%
ALB220617C002100002022-01-03 1:57PM EDT210.0043.5740.3042.300.00-11695.51%
ALB220617C002200002022-01-05 12:11PM EDT220.0041.5034.4036.10-0.87-2.05%22895.40%
ALB220617C002300002022-01-03 4:17PM EDT230.0030.5829.8030.800.00-411797.01%
ALB220617C002400002022-01-05 10:32AM EDT240.0027.4024.5025.80-2.85-9.42%611995.35%
ALB220617C002500002022-01-05 1:47PM EDT250.0024.4021.1021.90-1.00-3.94%78097.06%
ALB220617C002600002022-01-04 12:07PM EDT260.0020.9017.5018.200.00-336396.69%
ALB220617C002700002022-01-04 4:20PM EDT270.0017.6914.5015.300.00-211797.03%
ALB220617C002800002022-01-04 2:56PM EDT280.0013.9212.0012.800.00-29197.38%
ALB220617C002900002022-01-05 2:21PM EDT290.0011.309.9010.50-0.27-2.33%412697.33%
ALB220617C003000002022-01-05 1:46PM EDT300.0010.008.208.80-0.60-5.66%2826797.96%
ALB220617C003100002022-01-05 11:29AM EDT310.008.956.807.40+0.87+10.77%204298.67%
ALB220617C003200002022-01-05 11:29AM EDT320.007.705.706.10+0.17+2.26%122199.19%
ALB220617C003300002021-12-28 11:38AM EDT330.005.194.805.200.00-210100.31%
ALB220617C003400002021-12-27 12:11PM EDT340.004.254.004.500.00-13101.40%
ALB220617C003500002022-01-04 10:39AM EDT350.004.003.403.800.00-113102.31%
ALB220617C003600002021-12-20 12:09PM EDT360.003.302.853.400.00--512103.75%
ALB220617C003800002021-12-13 11:10AM EDT380.005.302.302.600.00-210107.18%
ALB220617C003900002021-11-24 11:21AM EDT390.008.801.952.400.00--2108.74%
ALB220617C004000002022-01-05 10:36AM EDT400.002.051.752.15-0.05-2.38%312110.40%
ALB220617C004100002021-11-30 1:32PM EDT410.006.501.602.100.00-11113.16%
ALB220617C004200002021-12-30 11:21AM EDT420.001.891.601.850.00-12115.41%
ALB220617C004300002021-12-28 3:37PM EDT430.001.751.501.700.00-15117.38%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB220617P001150002021-12-27 12:11PM EDT115.001.260.301.850.00-12147.66%
ALB220617P001200002021-12-30 2:47PM EDT120.001.100.651.400.00-115138.77%
ALB220617P001250002021-12-30 11:21AM EDT125.001.360.000.000.00-2950.00%
ALB220617P001300002021-11-19 11:19AM EDT130.001.502.502.800.00-11152.78%
ALB220617P001400002021-12-29 11:13AM EDT140.002.601.952.250.00-17129.66%
ALB220617P001450002021-12-17 4:09PM EDT145.003.912.352.600.00-14127.54%
ALB220617P001500002022-01-05 4:02PM EDT150.002.802.753.00-0.50-15.15%512125.17%
ALB220617P001550002021-12-28 4:55PM EDT155.003.903.203.500.00-14123.08%
ALB220617P001600002022-01-05 11:26AM EDT160.003.103.804.10-1.50-32.61%755121.64%
ALB220617P001650002022-01-04 3:56PM EDT165.003.904.404.700.00-114119.59%
ALB220617P001700002022-01-05 4:47PM EDT170.005.305.205.50-2.30-30.26%1180118.56%
ALB220617P001750002022-01-04 12:10PM EDT175.005.306.006.500.00-2032117.55%
ALB220617P001800002021-12-31 4:28PM EDT180.007.307.007.400.00-149116.25%
ALB220617P001850002021-12-31 4:28PM EDT185.008.408.008.400.00-152114.65%
ALB220617P001900002021-12-31 4:21PM EDT190.009.709.109.600.00-122113.35%
ALB220617P001950002022-01-04 4:36PM EDT195.009.4010.4011.000.00-5205112.54%
ALB220617P002000002022-01-04 4:36PM EDT200.0010.7011.9012.400.00-472111.60%
ALB220617P002100002022-01-04 4:37PM EDT210.0013.7015.1015.800.00-255109.85%
ALB220617P002200002022-01-04 4:20PM EDT220.0016.8919.0019.800.00-3679108.61%
ALB220617P002300002022-01-04 3:16PM EDT230.0021.9023.5024.900.00-892108.54%
ALB220617P002400002022-01-04 4:36PM EDT240.0026.2028.8029.800.00-30141107.47%
ALB220617P002500002021-12-21 2:30PM EDT250.0045.2234.7036.400.00-1128108.72%
ALB220617P002600002022-01-05 11:06AM EDT260.0036.3041.1042.20-2.63-6.76%1279107.52%
ALB220617P002700002021-12-14 4:18PM EDT270.0046.7047.9049.800.00-1521108.75%
ALB220617P002800002021-12-15 4:15PM EDT280.0058.5055.5056.900.00-1511108.99%
ALB220617P002900002022-01-05 11:26AM EDT290.0055.9063.5064.80-14.50-20.60%150110.21%
ALB220617P003000002021-12-15 4:14PM EDT300.0073.9071.7073.300.00-2210111.87%
ALB220617P003100002021-12-02 4:49PM EDT310.0067.0080.8083.800.00--1118.98%
ALB220617P003300002021-12-27 10:46AM EDT330.00103.3096.9099.400.00--1113.03%
ALB220617P003800002021-11-04 12:07PM EDT380.00118.05133.70136.700.00--10.00%