Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB211217C00100000 | 2021-06-09 12:18PM EST | 100.00 | 76.50 | 64.00 | 68.10 | 0.00 | - | 3 | 12 | 0.00% |
| ALB211217C00105000 | 2021-05-21 8:30AM EST | 105.00 | 57.90 | 53.30 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALB211217C00120000 | 2021-06-17 9:08AM EST | 120.00 | 46.10 | 47.30 | 49.10 | 0.00 | - | 1 | 69 | 0.00% |
| ALB211217C00125000 | 2021-06-15 9:23AM EST | 125.00 | 43.80 | 43.30 | 43.90 | 0.00 | - | - | 2 | 0.00% |
| ALB211217C00130000 | 2021-06-10 2:31PM EST | 130.00 | 42.90 | 39.60 | 40.40 | 0.00 | - | 1 | 3 | 0.00% |
| ALB211217C00140000 | 2021-06-08 9:19AM EST | 140.00 | 39.60 | 31.60 | 32.10 | 0.00 | - | - | 2 | 0.00% |
| ALB211217C00150000 | 2021-06-09 8:54AM EST | 150.00 | 33.70 | 25.20 | 25.80 | 0.00 | - | 1 | 35 | 0.00% |
| ALB211217C00155000 | 2021-06-08 12:45PM EST | 155.00 | 32.50 | 22.50 | 23.00 | 0.00 | - | 1 | 12 | 0.00% |
| ALB211217C00170000 | 2021-06-23 12:15PM EST | 170.00 | 15.37 | 14.80 | 15.20 | 0.00 | - | 4 | 35 | 0.00% |
| ALB211217C00175000 | 2021-06-16 11:17AM EST | 175.00 | 12.50 | 12.80 | 13.20 | 0.00 | - | 2 | 50 | 0.00% |
| ALB211217C00180000 | 2021-06-23 12:54PM EST | 180.00 | 11.58 | 11.00 | 11.40 | 0.00 | - | 1 | 37 | 0.00% |
| ALB211217C00185000 | 2021-06-16 11:55AM EST | 185.00 | 10.84 | 9.50 | 10.20 | 0.00 | - | 3 | 8 | 0.00% |
| ALB211217C00190000 | 2021-06-22 8:44AM EST | 190.00 | 7.00 | 8.20 | 8.50 | 0.00 | - | 7 | 43 | 0.00% |
| ALB211217C00200000 | 2021-06-22 2:53PM EST | 200.00 | 5.78 | 6.00 | 6.30 | 0.00 | - | 2 | 50 | 0.00% |
| ALB211217C00220000 | 2021-06-23 12:23PM EST | 220.00 | 3.70 | 3.40 | 3.70 | 0.00 | - | 3 | 19 | 0.00% |
| ALB211217C00230000 | 2021-06-11 2:57PM EST | 230.00 | 4.00 | 2.50 | 2.85 | 0.00 | - | 1 | 14 | 0.00% |
| ALB211217C00240000 | 2021-05-28 9:18AM EST | 240.00 | 3.60 | 2.00 | 2.15 | 0.00 | - | 2 | 2 | 0.00% |
| ALB211217C00250000 | 2021-05-24 2:18PM EST | 250.00 | 2.17 | 1.55 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB211217P00075000 | 2021-04-28 2:50PM EST | 75.00 | 0.45 | 0.10 | 0.55 | 0.00 | - | - | 5 | 258.40% |
| ALB211217P00080000 | 2021-06-18 8:42AM EST | 80.00 | 0.55 | 0.20 | 0.90 | 0.00 | - | 1 | 11 | 264.94% |
| ALB211217P00085000 | 2021-04-28 2:50PM EST | 85.00 | 0.70 | 0.45 | 1.15 | 0.00 | - | - | 5 | 267.68% |
| ALB211217P00090000 | 2021-06-17 10:12AM EST | 90.00 | 0.85 | 0.45 | 1.10 | 0.00 | - | 1 | 15 | 254.10% |
| ALB211217P00095000 | 2021-06-18 9:14AM EST | 95.00 | 1.20 | 0.65 | 1.35 | 0.00 | - | 10 | 10 | 253.03% |
| ALB211217P00100000 | 2021-06-18 1:42PM EST | 100.00 | 1.60 | 0.90 | 1.50 | 0.00 | - | 2 | 23 | 249.51% |
| ALB211217P00105000 | 2021-06-10 1:04PM EST | 105.00 | 1.72 | 1.45 | 1.65 | 0.00 | - | 10 | 12 | 250.05% |
| ALB211217P00110000 | 2021-06-15 8:43AM EST | 110.00 | 2.15 | 1.85 | 2.00 | 0.00 | - | 3 | 16 | 249.51% |
| ALB211217P00130000 | 2021-06-08 2:55PM EST | 130.00 | 4.90 | 4.60 | 4.90 | 0.00 | - | 1 | 11 | 258.23% |
| ALB211217P00135000 | 2021-06-21 1:33PM EST | 135.00 | 6.70 | 5.80 | 6.10 | 0.00 | - | 2 | 11 | 263.26% |
| ALB211217P00140000 | 2021-06-24 10:11AM EST | 140.00 | 7.40 | 7.20 | 7.60 | +0.09 | +1.23% | 2 | 20 | 269.21% |
| ALB211217P00145000 | 2021-06-22 10:37AM EST | 145.00 | 10.10 | 8.40 | 9.00 | 0.00 | - | 1 | 626 | 271.70% |
| ALB211217P00150000 | 2021-06-18 9:54AM EST | 150.00 | 13.15 | 10.50 | 10.90 | 0.00 | - | 1 | 14 | 279.63% |
| ALB211217P00155000 | 2021-06-17 1:08PM EST | 155.00 | 14.23 | 12.40 | 13.00 | 0.00 | - | 1 | 85 | 285.63% |
| ALB211217P00160000 | 2021-06-23 1:00PM EST | 160.00 | 14.90 | 14.70 | 15.10 | 0.00 | - | 2 | 289 | 291.78% |
| ALB211217P00165000 | 2021-06-10 12:31PM EST | 165.00 | 18.85 | 17.10 | 17.60 | 0.00 | - | 1 | 1 | 298.46% |
| ALB211217P00170000 | 2021-06-03 8:40AM EST | 170.00 | 21.63 | 20.20 | 20.60 | 0.00 | - | 1 | 1 | 308.12% |
| ALB211217P00175000 | 2021-05-28 9:07AM EST | 175.00 | 24.60 | 23.20 | 23.70 | 0.00 | - | 5 | 5 | 316.30% |
| ALB211217P00180000 | 2021-06-08 12:00PM EST | 180.00 | 23.00 | 26.50 | 27.10 | 0.00 | - | - | 1 | 325.22% |
| ALB211217P00210000 | 2021-05-27 9:12AM EST | 210.00 | 51.81 | 49.60 | 51.90 | 0.00 | - | - | 1 | 380.76% |
| ALB211217P00230000 | 2021-06-13 11:06PM EST | 230.00 | 64.70 | 66.10 | 69.10 | 0.00 | - | - | 1 | 408.92% |
© 2021 Yahoo. All rights reserved.
