Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB220617C00115000 | 2021-12-13 1:04AM EDT | 115.00 | 146.94 | 120.30 | 123.50 | 0.00 | - | - | 2 | 0.00% |
| ALB220617C00125000 | 2021-11-10 11:12AM EDT | 125.00 | 145.30 | 134.50 | 139.00 | 0.00 | - | - | 1 | 336.87% |
| ALB220617C00130000 | 2021-12-16 12:19PM EDT | 130.00 | 108.70 | 105.80 | 109.50 | 0.00 | - | 2 | 2 | 106.84% |
| ALB220617C00150000 | 2021-12-02 10:31AM EDT | 150.00 | 111.50 | 84.50 | 89.00 | 0.00 | - | - | 0 | 0.00% |
| ALB220617C00155000 | 2021-11-23 2:12PM EDT | 155.00 | 121.18 | 77.60 | 80.20 | 0.00 | - | 1 | 1 | 0.00% |
| ALB220617C00165000 | 2021-12-03 10:56AM EDT | 165.00 | 99.05 | 73.10 | 74.40 | 0.00 | - | 1 | 1 | 66.02% |
| ALB220617C00170000 | 2022-01-04 4:43PM EDT | 170.00 | 77.74 | 70.80 | 72.00 | 0.00 | - | 1 | 1 | 92.29% |
| ALB220617C00175000 | 2021-10-21 11:06AM EDT | 175.00 | 66.80 | 109.30 | 111.80 | 0.00 | - | - | 0 | 332.86% |
| ALB220617C00190000 | 2021-12-27 12:39PM EDT | 190.00 | 51.80 | 54.70 | 56.00 | 0.00 | - | 2 | 2 | 95.70% |
| ALB220617C00195000 | 2022-01-03 10:49AM EDT | 195.00 | 49.00 | 50.70 | 52.40 | 0.00 | - | 1 | 7 | 95.37% |
| ALB220617C00200000 | 2022-01-04 10:55AM EDT | 200.00 | 57.50 | 47.70 | 48.90 | 0.00 | - | 1 | 7 | 97.10% |
| ALB220617C00210000 | 2022-01-03 1:57PM EDT | 210.00 | 43.57 | 40.30 | 42.30 | 0.00 | - | 1 | 16 | 95.51% |
| ALB220617C00220000 | 2022-01-05 12:11PM EDT | 220.00 | 41.50 | 34.40 | 36.10 | -0.87 | -2.05% | 2 | 28 | 95.40% |
| ALB220617C00230000 | 2022-01-03 4:17PM EDT | 230.00 | 30.58 | 29.80 | 30.80 | 0.00 | - | 4 | 117 | 97.01% |
| ALB220617C00240000 | 2022-01-05 10:32AM EDT | 240.00 | 27.40 | 24.50 | 25.80 | -2.85 | -9.42% | 6 | 119 | 95.35% |
| ALB220617C00250000 | 2022-01-05 1:47PM EDT | 250.00 | 24.40 | 21.10 | 21.90 | -1.00 | -3.94% | 7 | 80 | 97.06% |
| ALB220617C00260000 | 2022-01-04 12:07PM EDT | 260.00 | 20.90 | 17.50 | 18.20 | 0.00 | - | 3 | 363 | 96.69% |
| ALB220617C00270000 | 2022-01-04 4:20PM EDT | 270.00 | 17.69 | 14.50 | 15.30 | 0.00 | - | 2 | 117 | 97.03% |
| ALB220617C00280000 | 2022-01-04 2:56PM EDT | 280.00 | 13.92 | 12.00 | 12.80 | 0.00 | - | 2 | 91 | 97.38% |
| ALB220617C00290000 | 2022-01-05 2:21PM EDT | 290.00 | 11.30 | 9.90 | 10.50 | -0.27 | -2.33% | 4 | 126 | 97.33% |
| ALB220617C00300000 | 2022-01-05 1:46PM EDT | 300.00 | 10.00 | 8.20 | 8.80 | -0.60 | -5.66% | 28 | 267 | 97.96% |
| ALB220617C00310000 | 2022-01-05 11:29AM EDT | 310.00 | 8.95 | 6.80 | 7.40 | +0.87 | +10.77% | 20 | 42 | 98.67% |
| ALB220617C00320000 | 2022-01-05 11:29AM EDT | 320.00 | 7.70 | 5.70 | 6.10 | +0.17 | +2.26% | 12 | 21 | 99.19% |
| ALB220617C00330000 | 2021-12-28 11:38AM EDT | 330.00 | 5.19 | 4.80 | 5.20 | 0.00 | - | 2 | 10 | 100.31% |
| ALB220617C00340000 | 2021-12-27 12:11PM EDT | 340.00 | 4.25 | 4.00 | 4.50 | 0.00 | - | 1 | 3 | 101.40% |
| ALB220617C00350000 | 2022-01-04 10:39AM EDT | 350.00 | 4.00 | 3.40 | 3.80 | 0.00 | - | 1 | 13 | 102.31% |
| ALB220617C00360000 | 2021-12-20 12:09PM EDT | 360.00 | 3.30 | 2.85 | 3.40 | 0.00 | - | - | 512 | 103.75% |
| ALB220617C00380000 | 2021-12-13 11:10AM EDT | 380.00 | 5.30 | 2.30 | 2.60 | 0.00 | - | 2 | 10 | 107.18% |
| ALB220617C00390000 | 2021-11-24 11:21AM EDT | 390.00 | 8.80 | 1.95 | 2.40 | 0.00 | - | - | 2 | 108.74% |
| ALB220617C00400000 | 2022-01-05 10:36AM EDT | 400.00 | 2.05 | 1.75 | 2.15 | -0.05 | -2.38% | 3 | 12 | 110.40% |
| ALB220617C00410000 | 2021-11-30 1:32PM EDT | 410.00 | 6.50 | 1.60 | 2.10 | 0.00 | - | 1 | 1 | 113.16% |
| ALB220617C00420000 | 2021-12-30 11:21AM EDT | 420.00 | 1.89 | 1.60 | 1.85 | 0.00 | - | 1 | 2 | 115.41% |
| ALB220617C00430000 | 2021-12-28 3:37PM EDT | 430.00 | 1.75 | 1.50 | 1.70 | 0.00 | - | 1 | 5 | 117.38% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB220617P00115000 | 2021-12-27 12:11PM EDT | 115.00 | 1.26 | 0.30 | 1.85 | 0.00 | - | 1 | 2 | 147.66% |
| ALB220617P00120000 | 2021-12-30 2:47PM EDT | 120.00 | 1.10 | 0.65 | 1.40 | 0.00 | - | 1 | 15 | 138.77% |
| ALB220617P00125000 | 2021-12-30 11:21AM EDT | 125.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| ALB220617P00130000 | 2021-11-19 11:19AM EDT | 130.00 | 1.50 | 2.50 | 2.80 | 0.00 | - | 1 | 1 | 152.78% |
| ALB220617P00140000 | 2021-12-29 11:13AM EDT | 140.00 | 2.60 | 1.95 | 2.25 | 0.00 | - | 1 | 7 | 129.66% |
| ALB220617P00145000 | 2021-12-17 4:09PM EDT | 145.00 | 3.91 | 2.35 | 2.60 | 0.00 | - | 1 | 4 | 127.54% |
| ALB220617P00150000 | 2022-01-05 4:02PM EDT | 150.00 | 2.80 | 2.75 | 3.00 | -0.50 | -15.15% | 5 | 12 | 125.17% |
| ALB220617P00155000 | 2021-12-28 4:55PM EDT | 155.00 | 3.90 | 3.20 | 3.50 | 0.00 | - | 1 | 4 | 123.08% |
| ALB220617P00160000 | 2022-01-05 11:26AM EDT | 160.00 | 3.10 | 3.80 | 4.10 | -1.50 | -32.61% | 7 | 55 | 121.64% |
| ALB220617P00165000 | 2022-01-04 3:56PM EDT | 165.00 | 3.90 | 4.40 | 4.70 | 0.00 | - | 1 | 14 | 119.59% |
| ALB220617P00170000 | 2022-01-05 4:47PM EDT | 170.00 | 5.30 | 5.20 | 5.50 | -2.30 | -30.26% | 1 | 180 | 118.56% |
| ALB220617P00175000 | 2022-01-04 12:10PM EDT | 175.00 | 5.30 | 6.00 | 6.50 | 0.00 | - | 20 | 32 | 117.55% |
| ALB220617P00180000 | 2021-12-31 4:28PM EDT | 180.00 | 7.30 | 7.00 | 7.40 | 0.00 | - | 1 | 49 | 116.25% |
| ALB220617P00185000 | 2021-12-31 4:28PM EDT | 185.00 | 8.40 | 8.00 | 8.40 | 0.00 | - | 1 | 52 | 114.65% |
| ALB220617P00190000 | 2021-12-31 4:21PM EDT | 190.00 | 9.70 | 9.10 | 9.60 | 0.00 | - | 1 | 22 | 113.35% |
| ALB220617P00195000 | 2022-01-04 4:36PM EDT | 195.00 | 9.40 | 10.40 | 11.00 | 0.00 | - | 5 | 205 | 112.54% |
| ALB220617P00200000 | 2022-01-04 4:36PM EDT | 200.00 | 10.70 | 11.90 | 12.40 | 0.00 | - | 4 | 72 | 111.60% |
| ALB220617P00210000 | 2022-01-04 4:37PM EDT | 210.00 | 13.70 | 15.10 | 15.80 | 0.00 | - | 2 | 55 | 109.85% |
| ALB220617P00220000 | 2022-01-04 4:20PM EDT | 220.00 | 16.89 | 19.00 | 19.80 | 0.00 | - | 36 | 79 | 108.61% |
| ALB220617P00230000 | 2022-01-04 3:16PM EDT | 230.00 | 21.90 | 23.50 | 24.90 | 0.00 | - | 8 | 92 | 108.54% |
| ALB220617P00240000 | 2022-01-04 4:36PM EDT | 240.00 | 26.20 | 28.80 | 29.80 | 0.00 | - | 30 | 141 | 107.47% |
| ALB220617P00250000 | 2021-12-21 2:30PM EDT | 250.00 | 45.22 | 34.70 | 36.40 | 0.00 | - | 1 | 128 | 108.72% |
| ALB220617P00260000 | 2022-01-05 11:06AM EDT | 260.00 | 36.30 | 41.10 | 42.20 | -2.63 | -6.76% | 1 | 279 | 107.52% |
| ALB220617P00270000 | 2021-12-14 4:18PM EDT | 270.00 | 46.70 | 47.90 | 49.80 | 0.00 | - | 15 | 21 | 108.75% |
| ALB220617P00280000 | 2021-12-15 4:15PM EDT | 280.00 | 58.50 | 55.50 | 56.90 | 0.00 | - | 15 | 11 | 108.99% |
| ALB220617P00290000 | 2022-01-05 11:26AM EDT | 290.00 | 55.90 | 63.50 | 64.80 | -14.50 | -20.60% | 1 | 50 | 110.21% |
| ALB220617P00300000 | 2021-12-15 4:14PM EDT | 300.00 | 73.90 | 71.70 | 73.30 | 0.00 | - | 2 | 210 | 111.87% |
| ALB220617P00310000 | 2021-12-02 4:49PM EDT | 310.00 | 67.00 | 80.80 | 83.80 | 0.00 | - | - | 1 | 118.98% |
| ALB220617P00330000 | 2021-12-27 10:46AM EDT | 330.00 | 103.30 | 96.90 | 99.40 | 0.00 | - | - | 1 | 113.03% |
| ALB220617P00380000 | 2021-11-04 12:07PM EDT | 380.00 | 118.05 | 133.70 | 136.70 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
