Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230317C00125000 | 2022-08-10 12:09PM EST | 125.00 | 135.03 | 145.40 | 148.50 | +135.03 | - | - | 2 | 0.00% |
| ALB230317C00145000 | 2022-08-08 8:47AM EST | 145.00 | 110.70 | 126.50 | 130.00 | 0.00 | - | - | 1 | 0.00% |
| ALB230317C00160000 | 2022-08-05 9:03AM EST | 160.00 | 90.70 | 114.00 | 116.90 | 0.00 | - | - | 1 | 0.00% |
| ALB230317C00170000 | 2022-08-02 1:03PM EST | 170.00 | 87.80 | 105.00 | 107.70 | 0.00 | - | 1 | 1 | 0.00% |
| ALB230317C00210000 | 2022-08-11 12:09PM EST | 210.00 | 76.04 | 73.10 | 76.90 | +17.64 | +30.21% | 1 | 1 | 66.55% |
| ALB230317C00220000 | 2022-08-09 9:44AM EST | 220.00 | 49.00 | 66.50 | 69.30 | 0.00 | - | 2 | 4 | 72.24% |
| ALB230317C00230000 | 2022-08-05 10:27AM EST | 230.00 | 36.00 | 59.90 | 63.50 | 0.00 | - | - | 4 | 77.34% |
| ALB230317C00240000 | 2022-08-08 10:00AM EST | 240.00 | 42.05 | 54.30 | 57.00 | 0.00 | - | - | 11 | 80.01% |
| ALB230317C00250000 | 2022-08-10 10:15AM EST | 250.00 | 39.10 | 48.30 | 50.60 | +6.70 | +20.68% | 7 | 13 | 80.27% |
| ALB230317C00260000 | 2022-08-08 10:39AM EST | 260.00 | 33.85 | 43.40 | 44.60 | 0.00 | - | 3 | 7 | 81.09% |
| ALB230317C00270000 | 2022-08-11 11:59AM EST | 270.00 | 39.00 | 38.80 | 39.60 | +39.00 | - | 4 | 0 | 82.18% |
| ALB230317C00280000 | 2022-07-20 2:20PM EST | 280.00 | 15.00 | 34.20 | 35.40 | 0.00 | - | - | 18 | 82.97% |
| ALB230317C00290000 | 2022-08-11 12:33PM EST | 290.00 | 32.00 | 30.00 | 31.20 | +10.00 | +45.45% | 1 | 40 | 83.09% |
| ALB230317C00300000 | 2022-08-11 1:32PM EST | 300.00 | 27.00 | 26.40 | 28.80 | +10.60 | +64.63% | 6 | 43 | 85.05% |
| ALB230317C00310000 | 2022-08-09 9:23AM EST | 310.00 | 14.00 | 23.40 | 24.50 | 0.00 | - | 1 | 20 | 84.46% |
| ALB230317C00330000 | 2022-08-04 9:09AM EST | 330.00 | 9.10 | 17.90 | 19.40 | 0.00 | - | 15 | 16 | 85.55% |
| ALB230317C00340000 | 2022-08-11 11:10AM EST | 340.00 | 15.10 | 15.70 | 16.80 | +8.00 | +112.68% | 20 | 4 | 85.52% |
| ALB230317C00350000 | 2022-08-11 12:47PM EST | 350.00 | 15.00 | 13.80 | 14.50 | +6.95 | +86.34% | 140 | 2 | 85.55% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB230317P00100000 | 2022-08-03 9:10AM EST | 100.00 | 1.18 | 0.00 | 1.30 | 0.00 | - | 5 | 13 | 139.16% |
| ALB230317P00120000 | 2022-08-08 8:30AM EST | 120.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 6 | 148.02% |
| ALB230317P00140000 | 2022-08-09 2:12PM EST | 140.00 | 3.40 | 0.90 | 5.00 | 0.00 | - | 1 | 1 | 130.31% |
| ALB230317P00160000 | 2022-08-11 1:12PM EST | 160.00 | 4.24 | 4.10 | 4.70 | -11.87 | -73.68% | 1 | 1 | 120.76% |
| ALB230317P00165000 | 2022-08-03 11:44AM EST | 165.00 | 8.74 | 4.70 | 5.30 | 0.00 | - | 3 | 6 | 119.63% |
| ALB230317P00175000 | 2022-08-10 9:44AM EST | 175.00 | 7.40 | 5.90 | 6.60 | -6.90 | -48.25% | 1 | 5 | 116.71% |
| ALB230317P00180000 | 2022-08-11 9:41AM EST | 180.00 | 7.30 | 6.90 | 7.50 | -4.80 | -39.67% | 1 | 79 | 116.63% |
| ALB230317P00190000 | 2022-07-20 9:17AM EST | 190.00 | 20.30 | 8.40 | 9.10 | 0.00 | - | - | 1 | 113.56% |
| ALB230317P00195000 | 2022-08-04 9:42AM EST | 195.00 | 16.70 | 9.60 | 10.30 | 0.00 | - | - | 17 | 113.57% |
| ALB230317P00200000 | 2022-08-05 1:09PM EST | 200.00 | 15.90 | 10.50 | 11.40 | 0.00 | - | - | 8 | 112.34% |
| ALB230317P00210000 | 2022-08-08 10:00AM EST | 210.00 | 16.12 | 12.90 | 13.90 | 0.00 | - | 2 | 4 | 110.83% |
| ALB230317P00220000 | 2022-07-25 9:26AM EST | 220.00 | 32.00 | 16.00 | 16.90 | 0.00 | - | - | 3 | 110.27% |
| ALB230317P00230000 | 2022-08-11 1:04PM EST | 230.00 | 18.95 | 19.30 | 20.50 | -11.45 | -37.66% | 2 | 4 | 109.75% |
| ALB230317P00240000 | 2022-08-02 2:11PM EST | 240.00 | 32.93 | 22.80 | 24.40 | 0.00 | - | 2 | 2 | 108.84% |
| ALB230317P00250000 | 2022-08-08 8:48AM EST | 250.00 | 33.39 | 26.90 | 28.40 | 0.00 | - | 27 | 29 | 107.88% |
| ALB230317P00260000 | 2022-08-08 8:48AM EST | 260.00 | 38.64 | 31.50 | 33.00 | 0.00 | - | - | 2 | 107.40% |
| ALB230317P00270000 | 2022-08-11 10:07AM EST | 270.00 | 38.50 | 36.50 | 37.90 | +38.50 | - | 1 | 0 | 106.85% |
| ALB230317P00280000 | 2022-08-11 11:51AM EST | 280.00 | 42.30 | 42.00 | 43.60 | +42.30 | - | 2 | 0 | 107.02% |
| ALB230317P00290000 | 2022-08-10 12:29PM EST | 290.00 | 53.70 | 47.80 | 49.70 | +53.70 | - | - | 22 | 107.17% |
| ALB230317P00300000 | 2022-08-11 9:44AM EST | 300.00 | 56.15 | 54.00 | 56.70 | -11.85 | -17.43% | 2 | 6 | 108.06% |
| ALB230317P00350000 | 2022-08-11 9:44AM EST | 350.00 | 93.65 | 91.60 | 92.80 | -23.91 | -20.34% | 2 | 2 | 111.56% |
© 2023 Yahoo. All rights reserved.
