UK Markets close in 2 hrs 34 mins

Albemarle Corporation (ALB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
274.66+1.27 (+0.46%)
At close: 04:00PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB211217C001000002021-06-09 12:18PM EST100.0076.5064.0068.100.00-3120.00%
ALB211217C001050002021-05-21 8:30AM EST105.0057.9053.3057.500.00-110.00%
ALB211217C001200002021-06-17 9:08AM EST120.0046.1047.3049.100.00-1690.00%
ALB211217C001250002021-06-15 9:23AM EST125.0043.8043.3043.900.00--20.00%
ALB211217C001300002021-06-10 2:31PM EST130.0042.9039.6040.400.00-130.00%
ALB211217C001400002021-06-08 9:19AM EST140.0039.6031.6032.100.00--20.00%
ALB211217C001500002021-06-09 8:54AM EST150.0033.7025.2025.800.00-1350.00%
ALB211217C001550002021-06-08 12:45PM EST155.0032.5022.5023.000.00-1120.00%
ALB211217C001700002021-06-23 12:15PM EST170.0015.3714.8015.200.00-4350.00%
ALB211217C001750002021-06-16 11:17AM EST175.0012.5012.8013.200.00-2500.00%
ALB211217C001800002021-06-23 12:54PM EST180.0011.5811.0011.400.00-1370.00%
ALB211217C001850002021-06-16 11:55AM EST185.0010.849.5010.200.00-380.00%
ALB211217C001900002021-06-22 8:44AM EST190.007.008.208.500.00-7430.00%
ALB211217C002000002021-06-22 2:53PM EST200.005.786.006.300.00-2500.00%
ALB211217C002200002021-06-23 12:23PM EST220.003.703.403.700.00-3190.00%
ALB211217C002300002021-06-11 2:57PM EST230.004.002.502.850.00-1140.00%
ALB211217C002400002021-05-28 9:18AM EST240.003.602.002.150.00-220.00%
ALB211217C002500002021-05-24 2:18PM EST250.002.171.550.000.00-2110.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB211217P000750002021-04-28 2:50PM EST75.000.450.100.550.00--5258.40%
ALB211217P000800002021-06-18 8:42AM EST80.000.550.200.900.00-111264.94%
ALB211217P000850002021-04-28 2:50PM EST85.000.700.451.150.00--5267.68%
ALB211217P000900002021-06-17 10:12AM EST90.000.850.451.100.00-115254.10%
ALB211217P000950002021-06-18 9:14AM EST95.001.200.651.350.00-1010253.03%
ALB211217P001000002021-06-18 1:42PM EST100.001.600.901.500.00-223249.51%
ALB211217P001050002021-06-10 1:04PM EST105.001.721.451.650.00-1012250.05%
ALB211217P001100002021-06-15 8:43AM EST110.002.151.852.000.00-316249.51%
ALB211217P001300002021-06-08 2:55PM EST130.004.904.604.900.00-111258.23%
ALB211217P001350002021-06-21 1:33PM EST135.006.705.806.100.00-211263.26%
ALB211217P001400002021-06-24 10:11AM EST140.007.407.207.60+0.09+1.23%220269.21%
ALB211217P001450002021-06-22 10:37AM EST145.0010.108.409.000.00-1626271.70%
ALB211217P001500002021-06-18 9:54AM EST150.0013.1510.5010.900.00-114279.63%
ALB211217P001550002021-06-17 1:08PM EST155.0014.2312.4013.000.00-185285.63%
ALB211217P001600002021-06-23 1:00PM EST160.0014.9014.7015.100.00-2289291.78%
ALB211217P001650002021-06-10 12:31PM EST165.0018.8517.1017.600.00-11298.46%
ALB211217P001700002021-06-03 8:40AM EST170.0021.6320.2020.600.00-11308.12%
ALB211217P001750002021-05-28 9:07AM EST175.0024.6023.2023.700.00-55316.30%
ALB211217P001800002021-06-08 12:00PM EST180.0023.0026.5027.100.00--1325.22%
ALB211217P002100002021-05-27 9:12AM EST210.0051.8149.6051.900.00--1380.76%
ALB211217P002300002021-06-13 11:06PM EST230.0064.7066.1069.100.00--1408.92%