Albemarle Corporation (ALB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00095000 | 2024-04-23 12:46PM EDT | 95.00 | 20.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240510C00100000 | 2024-04-23 12:46PM EDT | 100.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240510C00102000 | 2024-05-01 3:31PM EDT | 102.00 | 19.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB240510C00105000 | 2024-05-01 10:36AM EDT | 105.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240510C00108000 | 2024-05-01 10:37AM EDT | 108.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240510C00109000 | 2024-05-01 10:36AM EDT | 109.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240510C00110000 | 2024-05-01 11:42AM EDT | 110.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240510C00111000 | 2024-05-01 10:37AM EDT | 111.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240510C00112000 | 2024-05-01 10:36AM EDT | 112.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240510C00113000 | 2024-05-01 1:33PM EDT | 113.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240510C00114000 | 2024-05-01 10:36AM EDT | 114.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240510C00115000 | 2024-05-01 2:42PM EDT | 115.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240510C00116000 | 2024-05-01 10:36AM EDT | 116.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240510C00117000 | 2024-05-01 11:13AM EDT | 117.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240510C00118000 | 2024-05-01 3:02PM EDT | 118.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240510C00119000 | 2024-05-01 3:20PM EDT | 119.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.01% |
| ALB240510C00120000 | 2024-05-01 3:57PM EDT | 120.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| ALB240510C00121000 | 2024-05-01 3:57PM EDT | 121.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ALB240510C00122000 | 2024-05-01 3:55PM EDT | 122.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| ALB240510C00123000 | 2024-05-01 3:51PM EDT | 123.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ALB240510C00124000 | 2024-05-01 3:58PM EDT | 124.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ALB240510C00125000 | 2024-05-01 3:54PM EDT | 125.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| ALB240510C00126000 | 2024-05-01 3:56PM EDT | 126.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ALB240510C00127000 | 2024-05-01 3:47PM EDT | 127.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| ALB240510C00128000 | 2024-05-01 3:51PM EDT | 128.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ALB240510C00129000 | 2024-05-01 2:20PM EDT | 129.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240510C00130000 | 2024-05-01 3:55PM EDT | 130.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| ALB240510C00131000 | 2024-05-01 3:18PM EDT | 131.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ALB240510C00132000 | 2024-05-01 3:41PM EDT | 132.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| ALB240510C00133000 | 2024-05-01 3:41PM EDT | 133.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ALB240510C00134000 | 2024-05-01 3:37PM EDT | 134.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ALB240510C00135000 | 2024-05-01 3:55PM EDT | 135.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| ALB240510C00136000 | 2024-05-01 3:46PM EDT | 136.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| ALB240510C00137000 | 2024-05-01 3:23PM EDT | 137.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| ALB240510C00138000 | 2024-05-01 1:41PM EDT | 138.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALB240510C00139000 | 2024-05-01 3:49PM EDT | 139.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ALB240510C00140000 | 2024-05-01 3:03PM EDT | 140.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ALB240510C00141000 | 2024-05-01 1:49PM EDT | 141.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240510C00142000 | 2024-05-01 3:48PM EDT | 142.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALB240510C00143000 | 2024-05-01 9:30AM EDT | 143.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240510C00145000 | 2024-05-01 3:42PM EDT | 145.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240510C00150000 | 2024-04-30 9:30AM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240510C00155000 | 2024-05-01 10:36AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ALB240510C00160000 | 2024-04-17 2:37PM EDT | 160.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB240510C00165000 | 2024-04-29 3:34PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ALB240510C00170000 | 2024-04-08 1:55PM EDT | 170.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALB240510C00180000 | 2024-04-29 9:31AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00075000 | 2024-04-18 12:59PM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALB240510P00085000 | 2024-04-30 10:53AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALB240510P00090000 | 2024-05-01 3:49PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ALB240510P00095000 | 2024-05-01 1:37PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ALB240510P00099000 | 2024-04-29 12:08PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ALB240510P00100000 | 2024-05-01 3:52PM EDT | 100.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ALB240510P00101000 | 2024-05-01 3:47PM EDT | 101.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ALB240510P00102000 | 2024-05-01 3:39PM EDT | 102.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240510P00103000 | 2024-05-01 2:32PM EDT | 103.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ALB240510P00104000 | 2024-05-01 2:28PM EDT | 104.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| ALB240510P00105000 | 2024-05-01 3:54PM EDT | 105.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ALB240510P00106000 | 2024-05-01 2:59PM EDT | 106.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALB240510P00107000 | 2024-05-01 3:39PM EDT | 107.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ALB240510P00108000 | 2024-05-01 3:58PM EDT | 108.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ALB240510P00109000 | 2024-05-01 3:48PM EDT | 109.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ALB240510P00110000 | 2024-05-01 3:57PM EDT | 110.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| ALB240510P00111000 | 2024-05-01 3:47PM EDT | 111.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| ALB240510P00112000 | 2024-05-01 2:31PM EDT | 112.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALB240510P00113000 | 2024-05-01 2:35PM EDT | 113.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ALB240510P00114000 | 2024-05-01 3:39PM EDT | 114.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ALB240510P00115000 | 2024-05-01 3:39PM EDT | 115.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ALB240510P00116000 | 2024-05-01 3:29PM EDT | 116.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ALB240510P00117000 | 2024-05-01 3:50PM EDT | 117.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 3.13% |
| ALB240510P00118000 | 2024-05-01 3:39PM EDT | 118.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ALB240510P00119000 | 2024-05-01 3:50PM EDT | 119.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.01% |
| ALB240510P00120000 | 2024-05-01 3:57PM EDT | 120.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| ALB240510P00121000 | 2024-05-01 3:25PM EDT | 121.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| ALB240510P00122000 | 2024-05-01 3:04PM EDT | 122.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240510P00123000 | 2024-05-01 1:16PM EDT | 123.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALB240510P00124000 | 2024-05-01 2:53PM EDT | 124.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALB240510P00125000 | 2024-05-01 3:27PM EDT | 125.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ALB240510P00126000 | 2024-04-30 10:25AM EDT | 126.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240510P00127000 | 2024-04-29 12:14PM EDT | 127.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240510P00128000 | 2024-04-30 11:43AM EDT | 128.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240510P00129000 | 2024-04-30 10:41AM EDT | 129.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALB240510P00130000 | 2024-05-01 11:26AM EDT | 130.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ALB240510P00132000 | 2024-05-01 2:54PM EDT | 132.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240510P00133000 | 2024-04-30 2:26PM EDT | 133.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALB240510P00135000 | 2024-04-18 12:32PM EDT | 135.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALB240510P00140000 | 2024-04-30 2:52PM EDT | 140.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.