Albemarle Corporation (ALB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503C00090000 | 2024-04-24 11:29AM EDT | 90.00 | 23.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240503C00100000 | 2024-05-01 3:59PM EDT | 100.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240503C00102000 | 2024-04-26 1:18PM EDT | 102.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240503C00103000 | 2024-04-26 2:11PM EDT | 103.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240503C00105000 | 2024-04-29 3:56PM EDT | 105.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240503C00106000 | 2024-04-22 11:03AM EDT | 106.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240503C00107000 | 2024-04-26 9:42AM EDT | 107.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240503C00108000 | 2024-04-25 12:16PM EDT | 108.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240503C00109000 | 2024-05-01 10:16AM EDT | 109.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240503C00110000 | 2024-05-01 2:50PM EDT | 110.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ALB240503C00111000 | 2024-04-30 3:33PM EDT | 111.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240503C00112000 | 2024-05-01 3:34PM EDT | 112.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240503C00113000 | 2024-05-01 2:43PM EDT | 113.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB240503C00114000 | 2024-05-01 1:56PM EDT | 114.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240503C00115000 | 2024-05-01 3:52PM EDT | 115.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ALB240503C00116000 | 2024-05-01 3:30PM EDT | 116.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ALB240503C00117000 | 2024-05-01 1:55PM EDT | 117.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240503C00118000 | 2024-05-01 3:54PM EDT | 118.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| ALB240503C00119000 | 2024-05-01 3:55PM EDT | 119.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 696 | 0 | 0.03% |
| ALB240503C00120000 | 2024-05-01 3:59PM EDT | 120.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 3.13% |
| ALB240503C00121000 | 2024-05-01 3:57PM EDT | 121.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 6.25% |
| ALB240503C00122000 | 2024-05-01 3:58PM EDT | 122.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 6.25% |
| ALB240503C00123000 | 2024-05-01 3:59PM EDT | 123.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| ALB240503C00124000 | 2024-05-01 3:53PM EDT | 124.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| ALB240503C00125000 | 2024-05-01 3:56PM EDT | 125.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1,364 | 0 | 12.50% |
| ALB240503C00126000 | 2024-05-01 3:57PM EDT | 126.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| ALB240503C00127000 | 2024-05-01 3:41PM EDT | 127.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| ALB240503C00128000 | 2024-05-01 3:52PM EDT | 128.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| ALB240503C00129000 | 2024-05-01 3:52PM EDT | 129.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| ALB240503C00130000 | 2024-05-01 3:59PM EDT | 130.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,579 | 0 | 25.00% |
| ALB240503C00131000 | 2024-05-01 3:59PM EDT | 131.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ALB240503C00132000 | 2024-05-01 3:05PM EDT | 132.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| ALB240503C00133000 | 2024-05-01 3:52PM EDT | 133.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 25.00% |
| ALB240503C00134000 | 2024-05-01 3:53PM EDT | 134.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 50.00% |
| ALB240503C00135000 | 2024-05-01 3:56PM EDT | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 50.00% |
| ALB240503C00136000 | 2024-05-01 3:49PM EDT | 136.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| ALB240503C00137000 | 2024-05-01 3:59PM EDT | 137.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| ALB240503C00138000 | 2024-05-01 3:58PM EDT | 138.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALB240503C00139000 | 2024-05-01 3:27PM EDT | 139.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ALB240503C00140000 | 2024-05-01 3:59PM EDT | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| ALB240503C00141000 | 2024-04-29 3:42PM EDT | 141.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| ALB240503C00142000 | 2024-05-01 2:05PM EDT | 142.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ALB240503C00143000 | 2024-04-29 3:35PM EDT | 143.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ALB240503C00144000 | 2024-04-29 2:09PM EDT | 144.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ALB240503C00145000 | 2024-05-01 2:38PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ALB240503C00147000 | 2024-04-30 9:30AM EDT | 147.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALB240503C00150000 | 2024-05-01 2:38PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB240503C00155000 | 2024-05-01 3:59PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| ALB240503C00160000 | 2024-04-29 11:36AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ALB240503C00165000 | 2024-04-29 11:36AM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB240503C00170000 | 2024-04-16 11:25AM EDT | 170.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALB240503C00175000 | 2024-04-19 10:44AM EDT | 175.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALB240503C00180000 | 2024-04-17 11:02AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240503P00075000 | 2024-04-23 11:54AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240503P00080000 | 2024-04-29 2:32PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| ALB240503P00083000 | 2024-04-26 11:18AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240503P00085000 | 2024-04-22 9:30AM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ALB240503P00086000 | 2024-04-23 9:30AM EDT | 86.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALB240503P00087000 | 2024-04-23 9:30AM EDT | 87.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALB240503P00088000 | 2024-04-23 9:30AM EDT | 88.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALB240503P00089000 | 2024-04-25 2:32PM EDT | 89.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALB240503P00090000 | 2024-04-26 1:05PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ALB240503P00091000 | 2024-04-25 2:30PM EDT | 91.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALB240503P00092000 | 2024-04-25 1:47PM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALB240503P00093000 | 2024-04-26 11:59AM EDT | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALB240503P00094000 | 2024-04-26 9:30AM EDT | 94.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALB240503P00095000 | 2024-04-30 11:55AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALB240503P00096000 | 2024-04-30 3:00PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALB240503P00097000 | 2024-05-01 3:52PM EDT | 97.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ALB240503P00098000 | 2024-04-29 10:40AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| ALB240503P00099000 | 2024-04-29 9:32AM EDT | 99.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALB240503P00100000 | 2024-05-01 3:58PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| ALB240503P00101000 | 2024-04-30 2:55PM EDT | 101.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ALB240503P00102000 | 2024-05-01 2:10PM EDT | 102.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ALB240503P00103000 | 2024-05-01 3:00PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ALB240503P00104000 | 2024-05-01 3:59PM EDT | 104.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 50.00% |
| ALB240503P00105000 | 2024-05-01 3:58PM EDT | 105.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 50.00% |
| ALB240503P00106000 | 2024-05-01 3:59PM EDT | 106.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 25.00% |
| ALB240503P00107000 | 2024-05-01 3:59PM EDT | 107.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 25.00% |
| ALB240503P00108000 | 2024-05-01 3:59PM EDT | 108.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 25.00% |
| ALB240503P00109000 | 2024-05-01 3:59PM EDT | 109.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| ALB240503P00110000 | 2024-05-01 3:57PM EDT | 110.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 25.00% |
| ALB240503P00111000 | 2024-05-01 3:56PM EDT | 111.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 25.00% |
| ALB240503P00112000 | 2024-05-01 3:56PM EDT | 112.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| ALB240503P00113000 | 2024-05-01 3:59PM EDT | 113.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| ALB240503P00114000 | 2024-05-01 3:57PM EDT | 114.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| ALB240503P00115000 | 2024-05-01 3:49PM EDT | 115.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 809 | 0 | 12.50% |
| ALB240503P00116000 | 2024-05-01 3:54PM EDT | 116.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| ALB240503P00117000 | 2024-05-01 3:55PM EDT | 117.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| ALB240503P00118000 | 2024-05-01 3:59PM EDT | 118.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 3.13% |
| ALB240503P00119000 | 2024-05-01 3:58PM EDT | 119.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 940 | 0 | 0.03% |
| ALB240503P00120000 | 2024-05-01 3:59PM EDT | 120.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 0.00% |
| ALB240503P00121000 | 2024-05-01 3:58PM EDT | 121.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 0.00% |
| ALB240503P00122000 | 2024-05-01 3:56PM EDT | 122.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.00% |
| ALB240503P00123000 | 2024-05-01 3:55PM EDT | 123.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ALB240503P00124000 | 2024-05-01 2:49PM EDT | 124.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ALB240503P00125000 | 2024-05-01 3:27PM EDT | 125.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ALB240503P00126000 | 2024-05-01 3:06PM EDT | 126.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240503P00127000 | 2024-05-01 3:59PM EDT | 127.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240503P00128000 | 2024-04-29 1:33PM EDT | 128.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| ALB240503P00129000 | 2024-04-29 12:35PM EDT | 129.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALB240503P00130000 | 2024-04-30 2:55PM EDT | 130.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALB240503P00131000 | 2024-04-29 11:10AM EDT | 131.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240503P00132000 | 2024-05-01 3:40PM EDT | 132.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240503P00133000 | 2024-04-11 10:36AM EDT | 133.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240503P00134000 | 2024-04-11 9:58AM EDT | 134.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240503P00135000 | 2024-04-12 11:30AM EDT | 135.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ALB240503P00136000 | 2024-04-10 9:56AM EDT | 136.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240503P00138000 | 2024-03-28 3:57PM EDT | 138.00 | 11.55 | 20.85 | 22.00 | 0.00 | - | 1 | 1 | 234.47% |
| ALB240503P00139000 | 2024-04-08 1:22PM EDT | 139.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240503P00140000 | 2024-04-30 2:59PM EDT | 140.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.