Albemarle Corporation (ALB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241011C00066000 | 2024-10-01 12:32PM EDT | 66.00 | 27.85 | 33.00 | 35.80 | 0.00 | - | - | 2 | 198.83% |
| ALB241011C00070000 | 2024-10-01 11:08AM EDT | 70.00 | 23.20 | 29.00 | 32.10 | 0.00 | - | - | 3 | 197.85% |
| ALB241011C00071000 | 2024-10-01 11:08AM EDT | 71.00 | 22.30 | 28.00 | 30.85 | 0.00 | - | - | 1 | 172.66% |
| ALB241011C00072000 | 2024-10-01 11:08AM EDT | 72.00 | 21.30 | 27.60 | 29.80 | 0.00 | - | - | 2 | 200.98% |
| ALB241011C00074000 | 2024-09-30 9:46AM EDT | 74.00 | 22.25 | 25.00 | 27.85 | 0.00 | - | - | 1 | 154.88% |
| ALB241011C00075000 | 2024-09-11 12:49PM EDT | 75.00 | 12.66 | 23.90 | 26.65 | 0.00 | - | 1 | 2 | 107.81% |
| ALB241011C00076000 | 2024-09-30 10:24AM EDT | 76.00 | 20.10 | 23.35 | 25.20 | 0.00 | - | - | 4 | 103.13% |
| ALB241011C00077000 | 2024-10-01 12:33PM EDT | 77.00 | 16.85 | 22.30 | 24.00 | 0.00 | - | 3 | 15 | 189.45% |
| ALB241011C00078000 | 2024-09-30 9:44AM EDT | 78.00 | 18.55 | 21.70 | 23.60 | 0.00 | - | 1 | 2 | 156.25% |
| ALB241011C00079000 | 2024-09-26 3:34PM EDT | 79.00 | 16.60 | 20.20 | 22.30 | 0.00 | - | 1 | 12 | 192.58% |
| ALB241011C00080000 | 2024-09-23 10:21AM EDT | 80.00 | 10.65 | 19.50 | 20.95 | 0.00 | - | 1 | 7 | 164.84% |
| ALB241011C00081000 | 2024-10-03 9:44AM EDT | 81.00 | 12.20 | 18.05 | 20.70 | 0.00 | - | 3 | 4 | 107.81% |
| ALB241011C00082000 | 2024-10-04 10:39AM EDT | 82.00 | 17.30 | 17.25 | 19.75 | 0.00 | - | 3 | 9 | 117.58% |
| ALB241011C00083000 | 2024-10-07 10:32AM EDT | 83.00 | 20.70 | 16.15 | 18.60 | 0.00 | - | 1 | 28 | 97.27% |
| ALB241011C00084000 | 2024-10-07 9:46AM EDT | 84.00 | 19.13 | 16.00 | 16.85 | 0.00 | - | 2 | 14 | 98.44% |
| ALB241011C00085000 | 2024-10-07 11:41AM EDT | 85.00 | 18.44 | 14.90 | 15.90 | 0.00 | - | 6 | 25 | 90.04% |
| ALB241011C00086000 | 2024-10-07 11:48AM EDT | 86.00 | 17.11 | 13.40 | 14.95 | 0.00 | - | 1 | 10 | 123.44% |
| ALB241011C00087000 | 2024-10-07 11:42AM EDT | 87.00 | 16.31 | 12.75 | 14.75 | 0.00 | - | 3 | 35 | 105.76% |
| ALB241011C00088000 | 2024-10-07 11:48AM EDT | 88.00 | 15.17 | 12.15 | 12.90 | 0.00 | - | 1 | 76 | 84.96% |
| ALB241011C00089000 | 2024-10-07 1:31PM EDT | 89.00 | 15.31 | 10.30 | 12.80 | 0.00 | - | 1 | 21 | 80.96% |
| ALB241011C00090000 | 2024-10-08 2:07PM EDT | 90.00 | 10.00 | 10.05 | 11.00 | -4.75 | -32.20% | 8 | 79 | 73.44% |
| ALB241011C00091000 | 2024-10-07 3:48PM EDT | 91.00 | 9.40 | 9.15 | 9.95 | -3.98 | -29.75% | 1 | 85 | 69.14% |
| ALB241011C00092000 | 2024-10-08 12:50PM EDT | 92.00 | 8.65 | 8.25 | 9.95 | -3.60 | -29.39% | 3 | 79 | 88.18% |
| ALB241011C00093000 | 2024-10-08 9:45AM EDT | 93.00 | 7.65 | 6.65 | 8.00 | -2.99 | -28.10% | 1 | 161 | 77.15% |
| ALB241011C00094000 | 2024-10-08 9:46AM EDT | 94.00 | 6.58 | 6.45 | 7.05 | -1.22 | -15.64% | 2 | 115 | 60.30% |
| ALB241011C00095000 | 2024-10-08 3:05PM EDT | 95.00 | 5.90 | 5.15 | 6.15 | -3.45 | -36.90% | 326 | 508 | 67.68% |
| ALB241011C00096000 | 2024-10-08 2:17PM EDT | 96.00 | 4.20 | 4.90 | 5.25 | -4.60 | -52.27% | 25 | 90 | 57.52% |
| ALB241011C00097000 | 2024-10-08 10:14AM EDT | 97.00 | 5.07 | 4.05 | 5.40 | -2.63 | -34.16% | 13 | 139 | 67.97% |
| ALB241011C00098000 | 2024-10-08 3:32PM EDT | 98.00 | 3.30 | 2.92 | 3.75 | -3.90 | -54.17% | 5 | 96 | 59.33% |
| ALB241011C00099000 | 2024-10-08 3:36PM EDT | 99.00 | 2.75 | 2.87 | 3.05 | -3.53 | -56.21% | 20 | 103 | 54.69% |
| ALB241011C00100000 | 2024-10-08 3:55PM EDT | 100.00 | 2.70 | 2.32 | 2.46 | -2.81 | -51.00% | 172 | 761 | 54.00% |
| ALB241011C00101000 | 2024-10-08 3:57PM EDT | 101.00 | 2.14 | 1.85 | 1.98 | -2.50 | -53.88% | 103 | 128 | 53.91% |
| ALB241011C00102000 | 2024-10-08 3:55PM EDT | 102.00 | 2.02 | 1.43 | 1.67 | -2.31 | -53.35% | 64 | 204 | 54.88% |
| ALB241011C00103000 | 2024-10-08 3:46PM EDT | 103.00 | 1.12 | 1.08 | 1.32 | -3.07 | -73.27% | 62 | 128 | 54.59% |
| ALB241011C00104000 | 2024-10-08 12:25PM EDT | 104.00 | 0.79 | 0.84 | 0.99 | -2.26 | -74.10% | 45 | 578 | 54.44% |
| ALB241011C00105000 | 2024-10-08 3:55PM EDT | 105.00 | 0.82 | 0.46 | 0.98 | -1.87 | -69.52% | 92 | 787 | 55.42% |
| ALB241011C00106000 | 2024-10-08 2:16PM EDT | 106.00 | 0.40 | 0.32 | 0.58 | -1.92 | -82.76% | 53 | 204 | 52.10% |
| ALB241011C00107000 | 2024-10-08 1:32PM EDT | 107.00 | 0.47 | 0.25 | 0.43 | -1.31 | -73.60% | 66 | 84 | 52.93% |
| ALB241011C00108000 | 2024-10-08 3:31PM EDT | 108.00 | 0.22 | 0.18 | 0.32 | -1.33 | -85.81% | 173 | 116 | 53.52% |
| ALB241011C00109000 | 2024-10-08 3:47PM EDT | 109.00 | 0.19 | 0.17 | 0.24 | -1.20 | -86.33% | 64 | 83 | 55.57% |
| ALB241011C00110000 | 2024-10-08 3:49PM EDT | 110.00 | 0.16 | 0.12 | 0.21 | -0.88 | -84.62% | 315 | 1,027 | 57.23% |
| ALB241011C00111000 | 2024-10-08 3:53PM EDT | 111.00 | 0.12 | 0.11 | 0.18 | -0.86 | -87.76% | 14 | 102 | 59.77% |
| ALB241011C00112000 | 2024-10-08 12:08PM EDT | 112.00 | 0.10 | 0.05 | 0.29 | -0.60 | -85.71% | 15 | 191 | 66.02% |
| ALB241011C00113000 | 2024-10-08 3:56PM EDT | 113.00 | 0.09 | 0.06 | 0.61 | -0.42 | -82.35% | 1 | 63 | 81.74% |
| ALB241011C00114000 | 2024-10-07 3:59PM EDT | 114.00 | 0.42 | 0.02 | 0.64 | 0.00 | - | 73 | 123 | 85.84% |
| ALB241011C00115000 | 2024-10-08 1:29PM EDT | 115.00 | 0.04 | 0.02 | 0.25 | -0.24 | -85.71% | 10 | 108 | 74.80% |
| ALB241011C00116000 | 2024-10-08 11:04AM EDT | 116.00 | 0.05 | 0.01 | 0.09 | -0.26 | -83.87% | 8 | 25 | 66.80% |
| ALB241011C00118000 | 2024-10-07 3:52PM EDT | 118.00 | 0.17 | 0.00 | 0.31 | 0.00 | - | 31 | 44 | 88.09% |
| ALB241011C00119000 | 2024-10-07 10:10AM EDT | 119.00 | 0.25 | 0.00 | 0.47 | 0.00 | - | 10 | 12 | 99.22% |
| ALB241011C00120000 | 2024-10-08 11:10AM EDT | 120.00 | 0.04 | 0.01 | 0.35 | -0.06 | -60.00% | 2 | 115 | 97.85% |
| ALB241011C00121000 | 2024-10-07 10:38AM EDT | 121.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 18 | 23 | 100.98% |
| ALB241011C00122000 | 2024-10-01 3:06PM EDT | 122.00 | 0.04 | 0.00 | 1.40 | 0.00 | - | - | 6 | 141.21% |
| ALB241011C00123000 | 2024-10-07 10:53AM EDT | 123.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 52 | 98.24% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241011P00055000 | 2024-09-13 10:18AM EDT | 55.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 220.31% |
| ALB241011P00060000 | 2024-09-30 9:37AM EDT | 60.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 29 | 195.31% |
| ALB241011P00065000 | 2024-09-30 10:13AM EDT | 65.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 9 | 100 | 167.19% |
| ALB241011P00069000 | 2024-10-01 1:18PM EDT | 69.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 720 | 146.09% |
| ALB241011P00070000 | 2024-10-01 1:20PM EDT | 70.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 240 | 495 | 168.75% |
| ALB241011P00073000 | 2024-10-01 2:36PM EDT | 73.00 | 0.65 | 0.00 | 0.06 | 0.00 | - | 1 | 9 | 125.78% |
| ALB241011P00074000 | 2024-10-04 3:55PM EDT | 74.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 121.09% |
| ALB241011P00075000 | 2024-10-04 3:54PM EDT | 75.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 137 | 140.23% |
| ALB241011P00076000 | 2024-10-02 3:36PM EDT | 76.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 5 | 62 | 134.77% |
| ALB241011P00077000 | 2024-09-25 11:55AM EDT | 77.00 | 0.58 | 0.00 | 0.01 | 0.00 | - | 3 | 14 | 87.50% |
| ALB241011P00078000 | 2024-10-08 12:10PM EDT | 78.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 200 | 27 | 99.61% |
| ALB241011P00079000 | 2024-10-03 10:20AM EDT | 79.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 95.31% |
| ALB241011P00080000 | 2024-10-08 10:18AM EDT | 80.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 3 | 21 | 85.94% |
| ALB241011P00081000 | 2024-10-08 1:42PM EDT | 81.00 | 0.04 | 0.02 | 0.04 | -0.09 | -69.23% | 13 | 50 | 88.28% |
| ALB241011P00082000 | 2024-10-08 1:44PM EDT | 82.00 | 0.03 | 0.01 | 0.25 | -0.26 | -89.66% | 1 | 20 | 104.69% |
| ALB241011P00083000 | 2024-10-04 10:14AM EDT | 83.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 101.95% |
| ALB241011P00084000 | 2024-10-07 10:44AM EDT | 84.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 18 | 37 | 88.28% |
| ALB241011P00085000 | 2024-10-08 2:15PM EDT | 85.00 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 21 | 148 | 71.88% |
| ALB241011P00086000 | 2024-10-08 12:50PM EDT | 86.00 | 0.07 | 0.01 | 0.11 | -0.01 | -12.50% | 5 | 69 | 73.05% |
| ALB241011P00087000 | 2024-10-04 2:29PM EDT | 87.00 | 0.09 | 0.02 | 0.42 | 0.00 | - | 13 | 72 | 87.11% |
| ALB241011P00088000 | 2024-10-08 3:52PM EDT | 88.00 | 0.10 | 0.02 | 0.10 | +0.07 | +233.33% | 18 | 245 | 63.67% |
| ALB241011P00089000 | 2024-10-04 2:54PM EDT | 89.00 | 0.20 | 0.07 | 0.77 | 0.00 | - | 33 | 113 | 89.06% |
| ALB241011P00090000 | 2024-10-08 2:03PM EDT | 90.00 | 0.15 | 0.05 | 0.16 | -0.03 | -16.67% | 15 | 113 | 60.16% |
| ALB241011P00091000 | 2024-10-08 1:18PM EDT | 91.00 | 0.19 | 0.08 | 0.19 | +0.07 | +58.33% | 3 | 76 | 57.91% |
| ALB241011P00092000 | 2024-10-08 1:26PM EDT | 92.00 | 0.30 | 0.16 | 0.35 | +0.15 | +100.00% | 20 | 78 | 61.13% |
| ALB241011P00093000 | 2024-10-08 3:17PM EDT | 93.00 | 0.34 | 0.23 | 0.34 | +0.16 | +88.89% | 32 | 38 | 56.93% |
| ALB241011P00094000 | 2024-10-08 1:56PM EDT | 94.00 | 0.48 | 0.32 | 0.48 | +0.37 | +336.36% | 36 | 117 | 56.45% |
| ALB241011P00095000 | 2024-10-08 3:58PM EDT | 95.00 | 0.40 | 0.36 | 0.57 | +0.06 | +17.65% | 28 | 129 | 52.54% |
| ALB241011P00096000 | 2024-10-08 12:53PM EDT | 96.00 | 0.91 | 0.44 | 0.90 | +0.50 | +121.95% | 19 | 168 | 52.83% |
| ALB241011P00097000 | 2024-10-08 3:58PM EDT | 97.00 | 0.86 | 0.83 | 1.07 | +0.31 | +56.36% | 37 | 93 | 53.61% |
| ALB241011P00098000 | 2024-10-08 3:57PM EDT | 98.00 | 1.13 | 1.11 | 1.42 | +0.52 | +85.25% | 70 | 54 | 53.47% |
| ALB241011P00099000 | 2024-10-08 3:36PM EDT | 99.00 | 1.75 | 1.52 | 1.62 | +0.84 | +92.31% | 149 | 134 | 51.47% |
| ALB241011P00100000 | 2024-10-08 3:58PM EDT | 100.00 | 1.88 | 1.94 | 2.07 | +0.88 | +88.00% | 324 | 267 | 51.03% |
| ALB241011P00101000 | 2024-10-08 3:53PM EDT | 101.00 | 2.25 | 2.49 | 2.60 | +1.02 | +82.93% | 207 | 76 | 51.27% |
| ALB241011P00102000 | 2024-10-08 11:41AM EDT | 102.00 | 3.20 | 3.00 | 4.15 | +1.64 | +105.13% | 61 | 93 | 61.91% |
| ALB241011P00103000 | 2024-10-08 1:46PM EDT | 103.00 | 4.40 | 3.45 | 4.10 | +2.28 | +107.55% | 6 | 103 | 50.20% |
| ALB241011P00104000 | 2024-10-08 3:58PM EDT | 104.00 | 4.15 | 3.70 | 5.25 | +1.53 | +58.40% | 49 | 114 | 70.80% |
| ALB241011P00105000 | 2024-10-08 9:33AM EDT | 105.00 | 5.27 | 4.25 | 5.55 | +2.10 | +66.25% | 3 | 40 | 58.25% |
| ALB241011P00106000 | 2024-10-08 10:36AM EDT | 106.00 | 6.35 | 5.10 | 7.20 | +2.60 | +69.33% | 3 | 11 | 50.49% |
| ALB241011P00108000 | 2024-10-07 2:30PM EDT | 108.00 | 5.45 | 7.15 | 8.90 | 0.00 | - | 8 | 5 | 55.37% |
| ALB241011P00110000 | 2024-10-07 10:36AM EDT | 110.00 | 7.05 | 9.35 | 10.55 | 0.00 | - | 12 | 13 | 60.35% |
© 2024 Yahoo. All rights reserved.