Albemarle Corporation (ALB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531C00090000 | 2024-04-25 11:48AM EDT | 90.00 | 24.00 | 27.80 | 31.50 | 0.00 | - | - | 1 | 67.14% |
| ALB240531C00095000 | 2024-04-29 11:23AM EDT | 95.00 | 30.38 | 23.15 | 26.80 | 0.00 | - | 5 | 5 | 62.99% |
| ALB240531C00100000 | 2024-04-26 1:57PM EDT | 100.00 | 19.13 | 18.80 | 22.00 | 0.00 | - | 1 | 1 | 58.28% |
| ALB240531C00105000 | 2024-04-26 1:56PM EDT | 105.00 | 15.29 | 14.60 | 17.45 | 0.00 | - | 3 | 3 | 53.76% |
| ALB240531C00109000 | 2024-04-26 9:46AM EDT | 109.00 | 13.15 | 13.15 | 15.25 | 0.00 | - | 1 | 1 | 63.43% |
| ALB240531C00110000 | 2024-04-29 11:30AM EDT | 110.00 | 17.50 | 12.45 | 13.95 | 0.00 | - | 5 | 5 | 60.40% |
| ALB240531C00112000 | 2024-05-01 2:50PM EDT | 112.00 | 13.70 | 10.40 | 12.25 | +0.70 | +5.38% | 1 | 3 | 55.31% |
| ALB240531C00113000 | 2024-04-29 11:26AM EDT | 113.00 | 15.10 | 10.40 | 11.65 | 0.00 | - | 8 | 26 | 57.76% |
| ALB240531C00114000 | 2024-04-22 3:12PM EDT | 114.00 | 8.30 | 9.10 | 12.35 | 0.00 | - | 15 | 17 | 59.95% |
| ALB240531C00115000 | 2024-04-30 9:46AM EDT | 115.00 | 12.99 | 8.40 | 10.35 | 0.00 | - | 2 | 15 | 53.86% |
| ALB240531C00116000 | 2024-04-26 9:44AM EDT | 116.00 | 9.00 | 8.70 | 9.70 | 0.00 | - | 1 | 30 | 56.67% |
| ALB240531C00117000 | 2024-04-26 12:31PM EDT | 117.00 | 8.05 | 7.50 | 10.45 | 0.00 | - | 3 | 29 | 58.86% |
| ALB240531C00118000 | 2024-04-30 9:58AM EDT | 118.00 | 10.49 | 6.40 | 8.55 | 0.00 | - | 3 | 8 | 51.42% |
| ALB240531C00119000 | 2024-04-29 9:32AM EDT | 119.00 | 10.00 | 7.20 | 8.10 | 0.00 | - | 1 | 21 | 56.26% |
| ALB240531C00120000 | 2024-05-01 10:22AM EDT | 120.00 | 7.57 | 5.15 | 7.50 | -0.50 | -6.20% | 2 | 28 | 58.52% |
| ALB240531C00121000 | 2024-04-30 11:06AM EDT | 121.00 | 7.65 | 5.80 | 7.15 | 0.00 | - | 2 | 35 | 54.20% |
| ALB240531C00122000 | 2024-04-25 12:37PM EDT | 122.00 | 4.70 | 6.05 | 6.70 | 0.00 | - | 4 | 37 | 56.53% |
| ALB240531C00123000 | 2024-04-29 11:33AM EDT | 123.00 | 9.08 | 5.55 | 6.15 | 0.00 | - | 24 | 30 | 55.59% |
| ALB240531C00124000 | 2024-05-01 11:04AM EDT | 124.00 | 5.20 | 5.30 | 6.85 | -0.94 | -15.31% | 5 | 10 | 60.08% |
| ALB240531C00125000 | 2024-05-01 3:59PM EDT | 125.00 | 5.25 | 4.95 | 5.80 | -2.85 | -35.19% | 21 | 44 | 57.56% |
| ALB240531C00126000 | 2024-04-29 3:52PM EDT | 126.00 | 8.00 | 4.60 | 5.00 | 0.00 | - | 6 | 10 | 55.79% |
| ALB240531C00127000 | 2024-05-01 12:10PM EDT | 127.00 | 4.12 | 4.30 | 4.65 | -1.33 | -24.40% | 2 | 6 | 55.76% |
| ALB240531C00128000 | 2024-04-30 10:08AM EDT | 128.00 | 5.10 | 3.95 | 4.35 | 0.00 | - | 3 | 35 | 55.60% |
| ALB240531C00129000 | 2024-05-01 12:10PM EDT | 129.00 | 3.52 | 3.05 | 4.20 | -2.77 | -44.04% | 2 | 3 | 53.67% |
| ALB240531C00130000 | 2024-05-01 3:43PM EDT | 130.00 | 3.64 | 3.30 | 3.90 | -0.06 | -1.62% | 15 | 47 | 55.66% |
| ALB240531C00131000 | 2024-04-30 10:32AM EDT | 131.00 | 3.86 | 2.63 | 3.55 | 0.00 | - | 2 | 3 | 53.52% |
| ALB240531C00132000 | 2024-04-29 2:38PM EDT | 132.00 | 5.05 | 2.81 | 3.80 | 0.00 | - | 4 | 5 | 57.40% |
| ALB240531C00133000 | 2024-05-01 3:07PM EDT | 133.00 | 3.44 | 2.36 | 3.10 | -1.26 | -26.81% | 10 | 5 | 54.35% |
| ALB240531C00134000 | 2024-04-30 9:50AM EDT | 134.00 | 3.83 | 2.40 | 3.60 | 0.00 | - | 4 | 5 | 58.67% |
| ALB240531C00135000 | 2024-05-01 11:24AM EDT | 135.00 | 2.26 | 1.89 | 2.72 | -0.32 | -12.40% | 3 | 60 | 54.10% |
| ALB240531C00136000 | 2024-04-30 10:32AM EDT | 136.00 | 2.61 | 1.16 | 2.51 | 0.00 | - | 2 | 8 | 51.15% |
| ALB240531C00137000 | 2024-04-30 2:01PM EDT | 137.00 | 2.50 | 1.83 | 2.60 | 0.00 | - | 1 | 2 | 56.74% |
| ALB240531C00138000 | 2024-04-30 11:03AM EDT | 138.00 | 2.30 | 1.49 | 2.10 | 0.00 | - | 1 | 12 | 54.05% |
| ALB240531C00140000 | 2024-05-01 3:28PM EDT | 140.00 | 1.93 | 1.33 | 2.56 | +0.15 | +8.43% | 29 | 55 | 58.89% |
| ALB240531C00141000 | 2024-05-01 12:34PM EDT | 141.00 | 1.22 | 1.21 | 3.05 | -0.93 | -43.26% | 2 | 14 | 62.48% |
| ALB240531C00145000 | 2024-04-30 11:33AM EDT | 145.00 | 1.36 | 0.87 | 2.11 | 0.00 | - | 2 | 16 | 61.11% |
| ALB240531C00150000 | 2024-04-30 3:02PM EDT | 150.00 | 0.77 | 0.56 | 1.44 | 0.00 | - | 9 | 28 | 60.86% |
| ALB240531C00155000 | 2024-05-01 9:30AM EDT | 155.00 | 0.76 | 0.32 | 1.22 | -0.09 | -10.59% | 1 | 14 | 62.84% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531P00075000 | 2024-04-19 10:06AM EDT | 75.00 | 0.69 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 78.71% |
| ALB240531P00080000 | 2024-04-22 3:25PM EDT | 80.00 | 0.86 | 0.02 | 1.57 | 0.00 | - | - | 10 | 93.51% |
| ALB240531P00085000 | 2024-04-29 12:00PM EDT | 85.00 | 0.14 | 0.07 | 0.36 | 0.00 | - | 84 | 73 | 62.70% |
| ALB240531P00090000 | 2024-05-01 10:52AM EDT | 90.00 | 0.35 | 0.17 | 0.50 | -0.15 | -30.00% | 2 | 4,605 | 58.20% |
| ALB240531P00095000 | 2024-04-30 3:58PM EDT | 95.00 | 0.62 | 0.57 | 1.26 | 0.00 | - | 3 | 37 | 61.91% |
| ALB240531P00100000 | 2024-05-01 2:44PM EDT | 100.00 | 1.18 | 1.13 | 1.72 | +0.01 | +0.85% | 210 | 82 | 58.62% |
| ALB240531P00102000 | 2024-04-30 3:32PM EDT | 102.00 | 1.41 | 1.36 | 2.20 | 0.00 | - | 1 | 30 | 58.40% |
| ALB240531P00103000 | 2024-05-01 11:24AM EDT | 103.00 | 1.80 | 1.45 | 2.07 | +0.80 | +80.00% | 1 | 3 | 55.71% |
| ALB240531P00104000 | 2024-05-01 2:39PM EDT | 104.00 | 1.43 | 1.51 | 2.25 | -0.23 | -13.86% | 3 | 3 | 54.66% |
| ALB240531P00105000 | 2024-05-01 3:28PM EDT | 105.00 | 1.60 | 1.97 | 4.05 | -0.25 | -13.51% | 3 | 29 | 63.97% |
| ALB240531P00106000 | 2024-04-25 12:58PM EDT | 106.00 | 4.39 | 1.89 | 2.72 | 0.00 | - | - | 6 | 54.18% |
| ALB240531P00107000 | 2024-04-29 2:55PM EDT | 107.00 | 1.51 | 1.10 | 2.95 | 0.00 | - | 1 | 14 | 57.89% |
| ALB240531P00108000 | 2024-04-29 11:47AM EDT | 108.00 | 1.63 | 1.67 | 3.60 | 0.00 | - | 3 | 4 | 52.15% |
| ALB240531P00110000 | 2024-04-30 3:48PM EDT | 110.00 | 3.20 | 3.20 | 3.85 | 0.00 | - | 10 | 26 | 54.61% |
| ALB240531P00111000 | 2024-05-01 3:43PM EDT | 111.00 | 3.65 | 3.65 | 4.30 | +0.92 | +33.70% | 9 | 0 | 55.49% |
| ALB240531P00112000 | 2024-04-30 11:34AM EDT | 112.00 | 3.68 | 4.00 | 4.50 | 0.00 | - | 6 | 22 | 54.70% |
| ALB240531P00113000 | 2024-04-23 1:43PM EDT | 113.00 | 6.87 | 2.85 | 4.90 | 0.00 | - | 1 | 1 | 56.78% |
| ALB240531P00114000 | 2024-04-24 3:27PM EDT | 114.00 | 7.48 | 3.40 | 5.20 | 0.00 | - | 1 | 150 | 55.86% |
| ALB240531P00115000 | 2024-05-01 1:24PM EDT | 115.00 | 5.80 | 3.80 | 5.65 | +0.90 | +18.37% | 2 | 169 | 55.97% |
| ALB240531P00116000 | 2024-04-17 11:28AM EDT | 116.00 | 8.75 | 5.50 | 6.15 | 0.00 | - | - | 2 | 53.83% |
| ALB240531P00117000 | 2024-04-22 11:50AM EDT | 117.00 | 11.28 | 6.10 | 6.60 | 0.00 | - | 10 | 19 | 54.20% |
| ALB240531P00118000 | 2024-04-19 10:13AM EDT | 118.00 | 11.10 | 6.10 | 7.10 | 0.00 | - | 1 | 1 | 52.36% |
| ALB240531P00119000 | 2024-04-25 10:40AM EDT | 119.00 | 11.25 | 7.05 | 7.60 | 0.00 | - | - | 10 | 53.88% |
| ALB240531P00120000 | 2024-04-30 11:07AM EDT | 120.00 | 6.50 | 7.55 | 8.15 | 0.00 | - | 2 | 15 | 53.76% |
| ALB240531P00123000 | 2024-04-30 3:39PM EDT | 123.00 | 9.00 | 9.25 | 9.85 | 0.00 | - | 2 | 2 | 53.37% |
| ALB240531P00125000 | 2024-04-29 2:28PM EDT | 125.00 | 7.50 | 10.45 | 11.10 | 0.00 | - | 10 | 13 | 53.03% |
| ALB240531P00128000 | 2024-04-19 1:37PM EDT | 128.00 | 17.13 | 12.30 | 14.05 | 0.00 | - | 1 | 1 | 55.81% |
| ALB240531P00130000 | 2024-04-29 11:39AM EDT | 130.00 | 10.37 | 12.90 | 14.65 | 0.00 | - | 1 | 1 | 56.08% |
| ALB240531P00132000 | 2024-04-30 11:43AM EDT | 132.00 | 14.40 | 13.80 | 16.15 | 0.00 | - | 1 | 2 | 56.07% |
| ALB240531P00135000 | 2024-04-18 12:32PM EDT | 135.00 | 22.77 | 16.25 | 18.60 | 0.00 | - | - | 2 | 56.91% |
© 2024 Yahoo. All rights reserved.