UK markets open in 6 hours 31 minutes

Albemarle Corporation (ALB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
218.88+1.09 (+0.50%)
At close: 04:00PM EDT
218.91 +0.03 (+0.01%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB230331C002200002023-03-27 3:55PM EDT2023-03-314.003.704.20-0.40-9.09%8812351.71%
ALB230406C002200002023-03-27 3:58PM EDT2023-04-066.306.006.50-0.43-6.39%123048.63%
ALB230414C002200002023-03-27 9:49AM EDT2023-04-1410.748.108.90+2.30+27.25%502548.63%
ALB230421C002200002023-03-27 12:20PM EDT2023-04-2110.879.9010.40+0.37+3.52%728247.83%
ALB230428C002200002023-03-24 3:57PM EDT2023-04-2812.0311.3012.200.00-1949.24%
ALB230505C002200002023-03-24 1:56PM EDT2023-05-0514.1813.5016.300.00-1154.07%
ALB230519C002200002023-03-27 3:58PM EDT2023-05-1917.0316.6017.10+0.06+0.35%1011552.25%
ALB230616C002200002023-03-27 11:53AM EDT2023-06-1620.0020.3020.90+1.00+5.26%157751.42%
ALB230915C002200002023-03-27 12:45PM EDT2023-09-1530.1328.9030.20+0.73+2.48%33150.34%
ALB240119C002200002023-03-27 11:00AM EDT2024-01-1938.1037.8039.50+0.90+2.42%18351.08%
ALB250117C002200002023-03-23 2:09PM EDT2025-01-1758.1756.4059.900.00-22650.75%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB230331P002200002023-03-27 3:50PM EDT2023-03-314.504.705.30-2.60-36.62%4216851.49%
ALB230406P002200002023-03-27 2:08PM EDT2023-04-066.706.807.20-6.27-48.34%61545.73%
ALB230414P002200002023-03-24 3:38PM EDT2023-04-1410.608.809.400.00-31145.44%
ALB230421P002200002023-03-27 3:50PM EDT2023-04-2110.2510.3010.80-3.25-24.07%752344.68%
ALB230428P002200002023-03-24 10:00AM EDT2023-04-2817.4011.7012.400.00-13545.69%
ALB230505P002200002023-03-27 12:04PM EDT2023-05-0513.6013.3016.00-4.60-25.27%15154.00%
ALB230519P002200002023-03-27 3:56PM EDT2023-05-1916.5016.2016.70-1.60-8.84%714348.44%
ALB230616P002200002023-03-27 2:47PM EDT2023-06-1618.8819.4020.00-3.82-16.83%21,05847.23%
ALB230915P002200002023-03-27 3:50PM EDT2023-09-1526.0026.0027.10-2.10-7.47%1672,48944.34%
ALB240119P002200002023-03-24 3:17PM EDT2024-01-1934.7531.8033.900.00-1,2992,67442.42%
ALB250117P002200002023-03-09 2:50PM EDT2025-01-1736.0044.9047.500.00-12440.32%