UK Markets closed

Albemarle Corporation (ALB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
281.72+2.27 (+0.81%)
At close: 04:00PM EST
281.17 -0.55 (-0.20%)
After hours: 07:39PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB230317C001250002022-08-10 12:09PM EST125.00135.03145.40148.50+135.03--20.00%
ALB230317C001450002022-08-08 8:47AM EST145.00110.70126.50130.000.00--10.00%
ALB230317C001600002022-08-05 9:03AM EST160.0090.70114.00116.900.00--10.00%
ALB230317C001700002022-08-02 1:03PM EST170.0087.80105.00107.700.00-110.00%
ALB230317C002100002022-08-11 12:09PM EST210.0076.0473.1076.90+17.64+30.21%1166.55%
ALB230317C002200002022-08-09 9:44AM EST220.0049.0066.5069.300.00-2472.24%
ALB230317C002300002022-08-05 10:27AM EST230.0036.0059.9063.500.00--477.34%
ALB230317C002400002022-08-08 10:00AM EST240.0042.0554.3057.000.00--1180.01%
ALB230317C002500002022-08-10 10:15AM EST250.0039.1048.3050.60+6.70+20.68%71380.27%
ALB230317C002600002022-08-08 10:39AM EST260.0033.8543.4044.600.00-3781.09%
ALB230317C002700002022-08-11 11:59AM EST270.0039.0038.8039.60+39.00-4082.18%
ALB230317C002800002022-07-20 2:20PM EST280.0015.0034.2035.400.00--1882.97%
ALB230317C002900002022-08-11 12:33PM EST290.0032.0030.0031.20+10.00+45.45%14083.09%
ALB230317C003000002022-08-11 1:32PM EST300.0027.0026.4028.80+10.60+64.63%64385.05%
ALB230317C003100002022-08-09 9:23AM EST310.0014.0023.4024.500.00-12084.46%
ALB230317C003300002022-08-04 9:09AM EST330.009.1017.9019.400.00-151685.55%
ALB230317C003400002022-08-11 11:10AM EST340.0015.1015.7016.80+8.00+112.68%20485.52%
ALB230317C003500002022-08-11 12:47PM EST350.0015.0013.8014.50+6.95+86.34%140285.55%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB230317P001000002022-08-03 9:10AM EST100.001.180.001.300.00-513139.16%
ALB230317P001200002022-08-08 8:30AM EST120.002.000.004.800.00--6148.02%
ALB230317P001400002022-08-09 2:12PM EST140.003.400.905.000.00-11130.31%
ALB230317P001600002022-08-11 1:12PM EST160.004.244.104.70-11.87-73.68%11120.76%
ALB230317P001650002022-08-03 11:44AM EST165.008.744.705.300.00-36119.63%
ALB230317P001750002022-08-10 9:44AM EST175.007.405.906.60-6.90-48.25%15116.71%
ALB230317P001800002022-08-11 9:41AM EST180.007.306.907.50-4.80-39.67%179116.63%
ALB230317P001900002022-07-20 9:17AM EST190.0020.308.409.100.00--1113.56%
ALB230317P001950002022-08-04 9:42AM EST195.0016.709.6010.300.00--17113.57%
ALB230317P002000002022-08-05 1:09PM EST200.0015.9010.5011.400.00--8112.34%
ALB230317P002100002022-08-08 10:00AM EST210.0016.1212.9013.900.00-24110.83%
ALB230317P002200002022-07-25 9:26AM EST220.0032.0016.0016.900.00--3110.27%
ALB230317P002300002022-08-11 1:04PM EST230.0018.9519.3020.50-11.45-37.66%24109.75%
ALB230317P002400002022-08-02 2:11PM EST240.0032.9322.8024.400.00-22108.84%
ALB230317P002500002022-08-08 8:48AM EST250.0033.3926.9028.400.00-2729107.88%
ALB230317P002600002022-08-08 8:48AM EST260.0038.6431.5033.000.00--2107.40%
ALB230317P002700002022-08-11 10:07AM EST270.0038.5036.5037.90+38.50-10106.85%
ALB230317P002800002022-08-11 11:51AM EST280.0042.3042.0043.60+42.30-20107.02%
ALB230317P002900002022-08-10 12:29PM EST290.0053.7047.8049.70+53.70--22107.17%
ALB230317P003000002022-08-11 9:44AM EST300.0056.1554.0056.70-11.85-17.43%26108.06%
ALB230317P003500002022-08-11 9:44AM EST350.0093.6591.6092.80-23.91-20.34%22111.56%