Albemarle Corporation (ALB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524C00100000 | 2024-04-17 3:56PM EDT | 100.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240524C00109000 | 2024-04-29 10:12AM EDT | 109.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ALB240524C00110000 | 2024-04-25 12:24PM EDT | 110.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240524C00111000 | 2024-04-25 12:53PM EDT | 111.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240524C00112000 | 2024-04-29 10:12AM EDT | 112.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ALB240524C00113000 | 2024-04-26 11:12AM EDT | 113.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240524C00114000 | 2024-04-30 3:33PM EDT | 114.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240524C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240524C00116000 | 2024-04-29 10:12AM EDT | 116.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALB240524C00117000 | 2024-04-30 9:30AM EDT | 117.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240524C00118000 | 2024-05-01 1:56PM EDT | 118.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240524C00119000 | 2024-04-29 2:12PM EDT | 119.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALB240524C00120000 | 2024-05-01 3:44PM EDT | 120.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| ALB240524C00121000 | 2024-05-01 3:54PM EDT | 121.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALB240524C00122000 | 2024-04-29 12:41PM EDT | 122.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALB240524C00123000 | 2024-05-01 3:40PM EDT | 123.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ALB240524C00124000 | 2024-05-01 3:23PM EDT | 124.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| ALB240524C00125000 | 2024-05-01 3:31PM EDT | 125.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240524C00126000 | 2024-04-29 1:18PM EDT | 126.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ALB240524C00128000 | 2024-04-29 12:41PM EDT | 128.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240524C00129000 | 2024-05-01 2:37PM EDT | 129.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ALB240524C00130000 | 2024-05-01 2:44PM EDT | 130.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| ALB240524C00131000 | 2024-05-01 10:01AM EDT | 131.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB240524C00132000 | 2024-05-01 2:44PM EDT | 132.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALB240524C00133000 | 2024-04-30 9:37AM EDT | 133.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240524C00134000 | 2024-04-29 10:11AM EDT | 134.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALB240524C00135000 | 2024-04-30 9:35AM EDT | 135.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ALB240524C00136000 | 2024-04-30 9:50AM EDT | 136.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ALB240524C00137000 | 2024-04-29 11:41AM EDT | 137.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB240524C00138000 | 2024-04-29 3:30PM EDT | 138.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240524C00139000 | 2024-04-16 12:14PM EDT | 139.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ALB240524C00140000 | 2024-05-01 3:47PM EDT | 140.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| ALB240524C00141000 | 2024-05-01 10:01AM EDT | 141.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240524C00142000 | 2024-04-29 2:08PM EDT | 142.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB240524C00143000 | 2024-05-01 10:56AM EDT | 143.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALB240524C00145000 | 2024-04-30 11:00AM EDT | 145.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240524C00150000 | 2024-04-29 10:21AM EDT | 150.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240524C00155000 | 2024-04-29 3:15PM EDT | 155.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALB240524C00160000 | 2024-04-29 12:24PM EDT | 160.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALB240524C00170000 | 2024-04-09 10:05AM EDT | 170.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALB240524C00175000 | 2024-04-08 1:52PM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALB240524C00180000 | 2024-04-18 3:05PM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524P00075000 | 2024-04-26 2:58PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240524P00085000 | 2024-04-09 11:02AM EDT | 85.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALB240524P00090000 | 2024-04-25 2:36PM EDT | 90.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240524P00095000 | 2024-04-26 12:48PM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240524P00100000 | 2024-05-01 12:46PM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALB240524P00101000 | 2024-04-26 2:59PM EDT | 101.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB240524P00104000 | 2024-04-30 2:35PM EDT | 104.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240524P00105000 | 2024-04-30 2:46PM EDT | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240524P00106000 | 2024-04-26 11:02AM EDT | 106.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ALB240524P00107000 | 2024-05-01 11:06AM EDT | 107.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240524P00108000 | 2024-05-01 2:57PM EDT | 108.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240524P00109000 | 2024-04-22 1:31PM EDT | 109.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240524P00110000 | 2024-05-01 3:30PM EDT | 110.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 6.25% |
| ALB240524P00111000 | 2024-04-29 9:50AM EDT | 111.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ALB240524P00112000 | 2024-04-26 1:42PM EDT | 112.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240524P00113000 | 2024-04-30 3:33PM EDT | 113.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240524P00114000 | 2024-05-01 12:44PM EDT | 114.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| ALB240524P00115000 | 2024-05-01 10:25AM EDT | 115.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALB240524P00116000 | 2024-05-01 12:06PM EDT | 116.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ALB240524P00117000 | 2024-04-26 11:23AM EDT | 117.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALB240524P00118000 | 2024-05-01 2:22PM EDT | 118.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ALB240524P00119000 | 2024-04-29 2:12PM EDT | 119.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.01% |
| ALB240524P00120000 | 2024-05-01 3:45PM EDT | 120.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| ALB240524P00122000 | 2024-04-29 3:30PM EDT | 122.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240524P00123000 | 2024-04-26 12:17PM EDT | 123.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240524P00124000 | 2024-04-25 3:34PM EDT | 124.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240524P00125000 | 2024-05-01 3:01PM EDT | 125.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ALB240524P00127000 | 2024-05-01 3:42PM EDT | 127.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ALB240524P00128000 | 2024-05-01 10:23AM EDT | 128.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240524P00130000 | 2024-05-01 11:33AM EDT | 130.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ALB240524P00131000 | 2024-04-29 1:36PM EDT | 131.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240524P00132000 | 2024-05-01 2:54PM EDT | 132.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240524P00135000 | 2024-04-25 9:47AM EDT | 135.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.