Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.07 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 70.00 | 0.04 | 0.00 | - | 15 | 41 |
| - | - | - | - | - | 75.00 | 0.12 | -0.09 | -42.86% | 30 | 208 |
| - | - | - | - | - | 79.00 | 0.22 | -0.15 | -40.54% | 36 | - |
| 13.10 | 0.00 | - | 2 | 3 | 80.00 | 0.29 | -0.20 | -40.82% | 41 | 529 |
| - | - | - | - | - | 83.00 | 0.81 | +0.16 | +24.62% | 1 | 69 |
| 8.51 | -0.74 | -8.00% | 2 | 2 | 84.00 | 0.66 | -0.44 | -40.00% | 10 | 92 |
| 8.70 | +0.80 | +10.13% | 4 | 8 | 85.00 | 0.85 | -0.35 | -29.17% | 24 | 1,276 |
| 8.20 | 0.00 | - | - | 4 | 86.00 | 1.05 | -0.65 | -38.24% | 61 | 103 |
| 7.16 | 0.00 | - | 8 | 8 | 87.00 | 1.49 | -0.43 | -22.40% | 39 | 72 |
| 6.36 | +0.36 | +6.00% | 3 | 7 | 88.00 | 1.63 | -0.02 | -1.21% | 17 | 91 |
| 5.80 | -0.30 | -4.92% | 6 | 6 | 89.00 | 2.00 | -1.37 | -40.65% | 12 | 47 |
| 5.20 | -0.95 | -15.45% | 97 | 124 | 90.00 | 2.28 | -0.76 | -25.00% | 52 | 4,885 |
| 4.75 | -1.28 | -21.23% | 76 | 83 | 91.00 | 2.66 | +0.11 | +4.31% | 106 | 115 |
| 4.07 | -0.08 | -1.93% | 171 | 195 | 92.00 | 3.10 | -0.76 | -19.69% | 42 | 194 |
| 3.55 | +0.10 | +2.90% | 221 | 229 | 93.00 | 3.60 | 0.00 | - | 116 | 209 |
| 3.15 | -0.05 | -1.56% | 47 | 173 | 94.00 | 4.65 | +0.47 | +11.24% | 36 | 99 |
| 2.55 | -0.21 | -7.61% | 103 | 772 | 95.00 | 5.02 | +0.42 | +9.13% | 15 | 143 |
| 2.12 | -0.40 | -15.87% | 113 | 285 | 96.00 | 5.35 | -0.43 | -7.44% | 2 | 54 |
| 1.87 | -1.03 | -35.52% | 26 | 108 | 97.00 | 5.91 | -1.04 | -14.96% | 4 | 74 |
| 1.65 | -0.05 | -2.94% | 83 | 108 | 98.00 | 6.70 | -0.34 | -4.83% | 4 | 40 |
| 1.35 | -0.58 | -30.05% | 61 | 80 | 99.00 | 7.70 | -0.49 | -5.98% | 8 | 76 |
| 1.02 | -0.18 | -15.00% | 210 | 534 | 100.00 | 8.70 | -1.17 | -11.85% | 60 | 108 |
| 0.80 | -0.79 | -49.69% | 481 | 150 | 101.00 | 9.70 | 0.00 | - | 2 | 20 |
| 0.68 | -0.14 | -17.07% | 63 | 95 | 102.00 | 10.66 | 0.00 | - | 70 | 85 |
| 0.53 | -0.30 | -36.14% | 5 | 81 | 103.00 | 11.80 | -0.17 | -1.42% | 2 | 7 |
| 0.47 | -0.27 | -36.49% | 42 | 87 | 104.00 | 10.88 | 0.00 | - | 3 | 7 |
| 0.40 | -0.25 | -38.46% | 33 | 187 | 105.00 | 13.30 | -0.20 | -1.48% | 6 | 30 |
| 0.33 | -0.38 | -53.52% | 28 | 65 | 106.00 | 11.18 | 0.00 | - | 6 | 15 |
| 0.27 | -0.38 | -58.46% | 5 | 122 | 107.00 | 13.88 | 0.00 | - | 1 | 6 |
| 0.21 | -0.18 | -46.15% | 16 | 329 | 108.00 | 16.98 | 0.00 | - | 1 | 5 |
| 0.17 | -0.09 | -34.62% | 38 | 108 | 109.00 | 17.44 | +1.54 | +9.69% | 1 | 13 |
| 0.16 | -0.09 | -36.00% | 122 | 509 | 110.00 | 16.26 | 0.00 | - | 7 | 45 |
| 0.22 | -0.10 | -31.25% | 10 | 36 | 111.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 6 | 71 | 112.00 | 16.55 | 0.00 | - | 1 | 3 |
| 0.10 | -0.11 | -52.38% | 2 | 164 | 113.00 | 16.13 | 0.00 | - | - | 1 |
| 0.11 | 0.00 | - | 6 | 39 | 114.00 | 17.73 | 0.00 | - | 1 | 5 |
| 0.10 | -0.05 | -33.33% | 10 | 87 | 115.00 | 22.20 | +0.20 | +0.91% | 6 | 92 |
| 0.06 | -0.09 | -60.00% | 1 | 27 | 116.00 | - | - | - | - | - |
| 0.05 | -0.18 | -78.26% | 1 | 504 | 117.00 | 20.71 | 0.00 | - | 40 | 0 |
| 0.05 | -0.03 | -37.50% | 3 | 32 | 118.00 | 20.30 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 1 | 512 | 119.00 | 24.60 | 0.00 | - | 1 | 7 |
| 0.01 | -0.06 | -85.71% | 13 | 514 | 120.00 | 27.62 | 0.00 | - | 2 | 1 |
| 0.17 | 0.00 | - | 13 | 388 | 121.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 4 | 13 | 122.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 4 | 14 | 123.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 5 | 15 | 124.00 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 11 | 789 | 125.00 | 33.52 | 0.00 | - | 7 | 0 |
| 0.02 | -0.03 | -60.00% | 20 | 76 | 130.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 31 | 135.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 16 | 140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 33 | 145.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.