Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 80.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 85.00 | 0.05 | 0.00 | - | 27 | 35 |
| 22.05 | 0.00 | - | 2 | 2 | 90.00 | 0.02 | 0.00 | - | 10 | 30 |
| 21.33 | 0.00 | - | 16 | 5 | 93.00 | 0.01 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 95.00 | 0.02 | 0.00 | - | 1 | 3,927 |
| - | - | - | - | - | 96.00 | 0.10 | 0.00 | - | 8 | 24 |
| - | - | - | - | - | 97.00 | 0.56 | +0.55 | +5,500.01% | 8 | 56 |
| - | - | - | - | - | 98.00 | 0.01 | -0.08 | -88.89% | 1 | 16 |
| - | - | - | - | - | 99.00 | 0.02 | 0.00 | - | 1 | 61 |
| - | - | - | - | - | 100.00 | 0.18 | +0.16 | +800.00% | 23 | 608 |
| - | - | - | - | - | 101.00 | 0.08 | 0.00 | - | 26 | 42 |
| - | - | - | - | - | 102.00 | 0.01 | -0.02 | -66.67% | 20 | 80 |
| - | - | - | - | - | 103.00 | 0.01 | -0.07 | -87.50% | 12 | 538 |
| - | - | - | - | - | 104.00 | 0.03 | 0.00 | - | 4 | 53 |
| 9.80 | 0.00 | - | 1 | 60 | 105.00 | 0.01 | -0.03 | -75.00% | 3 | 222 |
| 8.60 | 0.00 | - | 2 | 2 | 106.00 | 0.01 | -0.01 | -50.00% | 4 | 195 |
| 4.95 | 0.00 | - | 2 | 3 | 107.00 | 0.01 | -0.04 | -44.44% | 5 | 215 |
| 8.30 | 0.00 | - | 1 | 17 | 108.00 | 0.03 | -0.03 | -50.00% | 37 | 310 |
| 4.20 | 0.00 | - | 68 | 98 | 109.00 | 0.04 | -0.04 | -50.00% | 8 | 275 |
| 5.90 | +0.65 | +12.38% | 10 | 95 | 110.00 | 0.04 | -0.09 | -69.23% | 24 | 1,316 |
| 5.85 | +1.60 | +37.65% | 18 | 70 | 111.00 | 0.10 | -0.12 | -54.55% | 5 | 157 |
| 5.68 | +2.38 | +72.12% | 16 | 112 | 112.00 | 0.04 | -0.36 | -85.71% | 33 | 372 |
| 3.10 | +0.73 | +30.80% | 14 | 467 | 113.00 | 0.08 | -0.59 | -88.06% | 30 | 275 |
| 3.03 | +0.93 | +44.29% | 25 | 214 | 114.00 | 0.18 | -0.99 | -84.62% | 54 | 218 |
| 1.52 | +0.18 | +13.43% | 95 | 712 | 115.00 | 0.42 | -0.68 | -61.82% | 70 | 533 |
| 0.96 | +0.07 | +7.87% | 35 | 422 | 116.00 | 0.43 | -1.38 | -76.24% | 6 | 240 |
| 0.58 | +0.03 | +5.45% | 91 | 413 | 117.00 | 0.80 | -1.95 | -70.91% | 50 | 167 |
| 0.20 | -0.13 | -39.39% | 27 | 428 | 118.00 | 1.10 | -2.25 | -67.16% | 16 | 113 |
| 0.15 | -0.02 | -11.76% | 47 | 384 | 119.00 | 1.66 | -2.84 | -63.11% | 3 | 40 |
| 0.10 | 0.00 | - | 127 | 474 | 120.00 | 3.88 | -2.05 | -34.57% | 23 | 200 |
| 0.08 | -0.06 | -42.86% | 2 | 128 | 121.00 | 6.86 | 0.00 | - | 10 | 43 |
| 0.01 | -0.01 | -50.00% | 11 | 160 | 122.00 | 8.97 | 0.00 | - | 1 | 26 |
| 0.01 | -0.01 | -50.00% | 11 | 224 | 123.00 | 8.58 | 0.00 | - | 4 | 14 |
| 0.01 | 0.00 | - | 2 | 77 | 124.00 | 9.05 | 0.00 | - | 562 | 3 |
| 0.01 | 0.00 | - | 12 | 287 | 125.00 | 11.65 | 0.00 | - | 360 | 9 |
| 0.01 | 0.00 | - | 7 | 67 | 126.00 | 12.00 | 0.00 | - | 651 | 9 |
| 0.02 | 0.00 | - | 11 | 58 | 127.00 | 9.15 | -5.85 | -39.00% | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 29 | 128.00 | 15.20 | 0.00 | - | 16 | 2 |
| 0.01 | -0.01 | -50.00% | 3 | 49 | 129.00 | 10.95 | -5.55 | -33.64% | 1 | 3 |
| 0.01 | 0.00 | - | 5 | 349 | 130.00 | 15.40 | 0.00 | - | 16 | 0 |
| 0.08 | 0.00 | - | 102 | 165 | 131.00 | 17.15 | 0.00 | - | 34 | 10 |
| 0.07 | 0.00 | - | 1 | 83 | 132.00 | 18.05 | 0.00 | - | 3 | 1 |
| 0.05 | 0.00 | - | 15 | 63 | 133.00 | 15.72 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 17 | 52 | 134.00 | 12.15 | 0.00 | - | 3 | 0 |
| 0.01 | -0.04 | -10.26% | 2 | 527 | 135.00 | 23.30 | 0.00 | - | 6 | 0 |
| 0.47 | 0.00 | - | 2 | 14 | 136.00 | 24.50 | 0.00 | - | 37 | 10 |
| 0.03 | 0.00 | - | 23 | 135 | 137.00 | 11.00 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 2 | 40 | 138.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 7 | 139.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 134 | 140.00 | 15.83 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 20 | 141.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 34 | 142.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 6 | 143.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 188 | 145.00 | 17.37 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 289 | 150.00 | 32.90 | 0.00 | - | 18 | 0 |
| 0.75 | 0.00 | - | 5 | 21 | 155.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 31 | 160.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 92 | 165.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 13 | 19 | 170.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | - | 11 | 180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.