UK markets closed

Albemarle Corporation (ALB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
221.04-1.40 (-0.63%)
At close: 04:00PM EDT
221.04 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB230406C002500002023-03-31 1:11PM EDT2023-04-060.100.000.20-0.15-60.00%85850.98%
ALB230414C002500002023-03-31 12:25PM EDT2023-04-140.550.200.50-0.20-26.67%363442.33%
ALB230421C002500002023-03-31 3:38PM EDT2023-04-210.800.750.90-0.73-47.71%261,02339.23%
ALB230428C002500002023-03-31 2:23PM EDT2023-04-281.551.201.85-1.57-50.32%131741.48%
ALB230519C002500002023-03-31 3:39PM EDT2023-05-194.754.805.10-1.85-28.03%8913845.45%
ALB230616C002500002023-03-31 3:55PM EDT2023-06-167.907.908.30-2.00-20.20%121,38345.49%
ALB230915C002500002023-03-30 10:13AM EDT2023-09-1517.7016.0016.700.00-254245.71%
ALB240119C002500002023-03-31 9:54AM EDT2024-01-1926.8025.0026.60-1.20-4.29%153447.20%
ALB250117C002500002023-03-29 12:29PM EDT2025-01-1747.7044.5046.300.00-217848.21%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB230406P002500002023-03-31 2:57PM EDT2023-04-0629.4327.5030.30+2.53+9.41%2487.45%
ALB230414P002500002023-03-28 10:02AM EDT2023-04-1430.8027.5031.000.00-102761.71%
ALB230421P002500002023-03-30 1:39PM EDT2023-04-2127.4227.7030.100.00-337741.79%
ALB230428P002500002023-03-17 10:17AM EDT2023-04-2841.9728.9030.800.00-11241.43%
ALB230519P002500002023-03-31 2:14PM EDT2023-05-1933.0031.5033.00-0.60-1.79%1741.21%
ALB230616P002500002023-03-31 12:40PM EDT2023-06-1634.6034.5036.10+1.00+2.98%51,82842.21%
ALB230915P002500002023-03-28 2:58PM EDT2023-09-1545.2040.0041.700.00-75638.80%
ALB240119P002500002023-03-31 12:07PM EDT2024-01-1947.1046.3048.50-1.30-2.69%12,70238.21%
ALB250117P002500002023-03-15 3:02PM EDT2025-01-1766.5059.3061.000.00-33984636.16%