Albemarle Corporation (ALB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.27 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 70.00 | 0.27 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 75.00 | 0.02 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 10 | 135 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 11 | 97 |
| 27.74 | 0.00 | - | 16 | 22 | 90.00 | 0.21 | 0.00 | - | 2 | 734 |
| 21.03 | 0.00 | - | 2 | 25 | 95.00 | 0.01 | 0.00 | - | 20 | 14,318 |
| 33.37 | 0.00 | - | 9 | 324 | 100.00 | 0.09 | +0.06 | +200.00% | 1 | 1,338 |
| - | - | - | - | - | 101.00 | 0.62 | 0.00 | - | 2 | 12 |
| 15.50 | 0.00 | - | - | 1 | 102.00 | 0.08 | 0.00 | - | 4 | 16 |
| 14.45 | 0.00 | - | - | 16 | 103.00 | 0.94 | 0.00 | - | 1 | 14 |
| 19.25 | 0.00 | - | 7 | 9 | 104.00 | 0.15 | 0.00 | - | 10 | 22 |
| 26.30 | 0.00 | - | 1 | 20 | 105.00 | 0.10 | +0.05 | +100.00% | 2 | 817 |
| 14.50 | 0.00 | - | 3 | 2 | 106.00 | 0.09 | -0.03 | -25.00% | 4 | 19 |
| 13.80 | 0.00 | - | 5 | 32 | 107.00 | 0.09 | 0.00 | - | 4 | 43 |
| 10.00 | 0.00 | - | - | 11 | 108.00 | 0.50 | 0.00 | - | 36 | 54 |
| 12.29 | 0.00 | - | 4 | 30 | 109.00 | 0.04 | 0.00 | - | 1 | 139 |
| 20.91 | -3.09 | -13.10% | 3 | 362 | 110.00 | 0.09 | +0.06 | +200.00% | 21 | 4,115 |
| 17.35 | 0.00 | - | 1 | 27 | 111.00 | 0.13 | -0.01 | -7.14% | 4 | 256 |
| 22.00 | 0.00 | - | 1 | 13 | 112.00 | 0.11 | +0.03 | +37.50% | 1 | 103 |
| 12.40 | 0.00 | - | 2 | 211 | 113.00 | 0.09 | -0.07 | -43.75% | 1 | 46 |
| 10.20 | 0.00 | - | 9 | 33 | 114.00 | 0.11 | -0.11 | -50.00% | 1 | 130 |
| 17.66 | 0.00 | - | 44 | 739 | 115.00 | 0.09 | 0.00 | - | 2 | 1,449 |
| 8.75 | 0.00 | - | 2 | 41 | 116.00 | 0.58 | +0.24 | +70.59% | 1 | 274 |
| 11.70 | 0.00 | - | 4 | 47 | 117.00 | 0.27 | 0.00 | - | 1 | 92 |
| 13.00 | 0.00 | - | 1 | 60 | 118.00 | 0.31 | 0.00 | - | 1 | 197 |
| 13.75 | 0.00 | - | 2 | 76 | 119.00 | 0.25 | -0.15 | -37.50% | 2 | 156 |
| 14.17 | +1.29 | +10.02% | 4 | 1,059 | 120.00 | 0.29 | +0.11 | +61.11% | 5 | 1,421 |
| 10.47 | 0.00 | - | 2 | 99 | 121.00 | 0.30 | 0.00 | - | 4 | 66 |
| 9.90 | 0.00 | - | 1 | 44 | 122.00 | 0.57 | +0.17 | +42.50% | 2 | 105 |
| 8.60 | 0.00 | - | 60 | 76 | 123.00 | 0.64 | +0.26 | +70.27% | 3 | 115 |
| 5.95 | 0.00 | - | 5 | 130 | 124.00 | 0.86 | +0.29 | +50.88% | 5 | 179 |
| 7.05 | -2.23 | -24.03% | 39 | 1,190 | 125.00 | 1.03 | +0.43 | +71.67% | 17 | 1,047 |
| 6.00 | 0.00 | - | 15 | 63 | 126.00 | 1.31 | +0.63 | +92.65% | 6 | 113 |
| 5.36 | -1.64 | -23.43% | 1 | 112 | 127.00 | 1.62 | +0.64 | +65.31% | 7 | 113 |
| 4.98 | -1.42 | -22.19% | 19 | 139 | 128.00 | 1.83 | +0.73 | +66.36% | 22 | 226 |
| 5.80 | 0.00 | - | 3 | 24 | 129.00 | 2.05 | +0.65 | +46.43% | 2 | 147 |
| 3.58 | -1.89 | -36.56% | 43 | 1,194 | 130.00 | 2.75 | +1.17 | +74.05% | 32 | 1,504 |
| 3.10 | -1.65 | -34.74% | 52 | 52 | 131.00 | 2.24 | 0.00 | - | 43 | 85 |
| 2.35 | -1.75 | -42.68% | 61 | 165 | 132.00 | 3.65 | +1.23 | +50.83% | 16 | 27 |
| 1.96 | -1.59 | -44.79% | 35 | 153 | 133.00 | 2.86 | 0.00 | - | 16 | 21 |
| 1.84 | -0.97 | -36.19% | 38 | 61 | 134.00 | 5.20 | +2.00 | +62.50% | 5 | 108 |
| 1.38 | -1.23 | -47.13% | 33 | 1,049 | 135.00 | 5.92 | +1.02 | +20.82% | 9 | 305 |
| 1.08 | -0.90 | -45.45% | 21 | 155 | 136.00 | 4.55 | 0.00 | - | 7 | 10 |
| 1.02 | -0.84 | -45.16% | 6 | 106 | 137.00 | 7.92 | 0.00 | - | - | 1 |
| 1.06 | -0.20 | -15.87% | 3 | 28 | 138.00 | 6.55 | 0.00 | - | - | 13 |
| 0.55 | -0.60 | -52.17% | 51 | 96 | 139.00 | - | - | - | - | - |
| 0.46 | -0.59 | -56.19% | 8 | 944 | 140.00 | 7.82 | 0.00 | - | 2 | 63 |
| 0.69 | 0.00 | - | 17 | 82 | 141.00 | - | - | - | - | - |
| 0.30 | -0.30 | -50.00% | 3 | 31 | 142.00 | 11.60 | 0.00 | - | - | 1 |
| 0.53 | 0.00 | - | 3 | 11 | 143.00 | - | - | - | - | - |
| 0.21 | -0.21 | -50.00% | 1 | 33 | 144.00 | - | - | - | - | - |
| 0.20 | -0.16 | -44.44% | 18 | 565 | 145.00 | 20.34 | 0.00 | - | 2 | 8 |
| 0.11 | -0.01 | -8.33% | 1 | 536 | 150.00 | 20.33 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 20 | 133 | 155.00 | 41.85 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 436 | 160.00 | 28.85 | 0.00 | - | - | 0 |
| 0.05 | +0.02 | +66.67% | 2 | 97 | 165.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 62 | 170.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 77 | 175.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 301 | 180.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 20 | 24 | 185.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 5 | 190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 14 | 29 | 195.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.