Albemarle Corporation (ALB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Calls
May 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 80.00 | 0.86 | 0.00 | - | - | 10 |
| - | - | - | - | - | 85.00 | 0.14 | 0.00 | - | 84 | 73 |
| 24.00 | 0.00 | - | - | 1 | 90.00 | 0.10 | -0.02 | -16.67% | 17 | 4,606 |
| 29.75 | 0.00 | - | 1 | 5 | 95.00 | 0.13 | 0.00 | - | 1 | 39 |
| 19.13 | 0.00 | - | 1 | 1 | 100.00 | 0.10 | 0.00 | - | 1 | 300 |
| - | - | - | - | - | 101.00 | 0.08 | -1.16 | -93.55% | 1 | 1 |
| 24.15 | 0.00 | - | - | 0 | 102.00 | 0.62 | +0.27 | +77.14% | 1 | 33 |
| - | - | - | - | - | 103.00 | 0.09 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 104.00 | 0.15 | 0.00 | - | 16 | 20 |
| 15.29 | 0.00 | - | 3 | 3 | 105.00 | 0.09 | -0.07 | -43.75% | 1 | 332 |
| - | - | - | - | - | 106.00 | 0.63 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 107.00 | 0.13 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 108.00 | 0.38 | 0.00 | - | 14 | 10 |
| 13.15 | 0.00 | - | 1 | 1 | 109.00 | 0.39 | 0.00 | - | 1 | 2 |
| 24.47 | 0.00 | - | 4 | 5 | 110.00 | 0.28 | 0.00 | - | 5 | 44 |
| - | - | - | - | - | 111.00 | 0.59 | 0.00 | - | 2 | 8 |
| 13.70 | 0.00 | - | 1 | 3 | 112.00 | 0.16 | -0.22 | -57.89% | 1 | 38 |
| 22.65 | 0.00 | - | 2 | 29 | 113.00 | 0.46 | 0.00 | - | 1 | 3 |
| 8.30 | 0.00 | - | 15 | 17 | 114.00 | 0.48 | 0.00 | - | 17 | 218 |
| 13.11 | 0.00 | - | 2 | 14 | 115.00 | 0.19 | -0.48 | -71.64% | 30 | 276 |
| 16.33 | 0.00 | - | 1 | 29 | 116.00 | 0.70 | 0.00 | - | 1 | 13 |
| 8.05 | 0.00 | - | 3 | 29 | 117.00 | 0.33 | -0.34 | -50.75% | 1 | 57 |
| 10.49 | 0.00 | - | 3 | 8 | 118.00 | 0.57 | -0.49 | -46.23% | 5 | 18 |
| 12.87 | 0.00 | - | 1 | 21 | 119.00 | 0.86 | 0.00 | - | 2 | 42 |
| 10.62 | 0.00 | - | 4 | 25 | 120.00 | 0.85 | -0.15 | -15.00% | 21 | 226 |
| 7.65 | 0.00 | - | 2 | 35 | 121.00 | 1.88 | 0.00 | - | 23 | 24 |
| 9.82 | +1.97 | +25.10% | 1 | 39 | 122.00 | 0.95 | -0.61 | -39.10% | 5 | 74 |
| 8.92 | 0.00 | - | 1 | 31 | 123.00 | 2.49 | 0.00 | - | 2 | 41 |
| 7.65 | -1.55 | -16.85% | 2 | 22 | 124.00 | 1.35 | -1.23 | -47.67% | 5 | 13 |
| 8.40 | +0.93 | +12.45% | 1 | 48 | 125.00 | 1.85 | -0.29 | -13.55% | 8 | 196 |
| 6.50 | +1.10 | +20.37% | 1 | 76 | 126.00 | 3.59 | 0.00 | - | 1 | 36 |
| 7.60 | +1.51 | +24.79% | 1 | 18 | 127.00 | 2.11 | -1.09 | -34.06% | 3 | 13 |
| 8.00 | +2.95 | +58.42% | 3 | 133 | 128.00 | 2.50 | -1.50 | -37.50% | 8 | 6 |
| 6.20 | +1.45 | +30.53% | 4 | 27 | 129.00 | 2.65 | -1.57 | -37.20% | 3 | 26 |
| 4.27 | -0.03 | -0.70% | 9 | 93 | 130.00 | 3.70 | -0.50 | -11.90% | 54 | 62 |
| 4.21 | +0.71 | +20.29% | 19 | 34 | 131.00 | 3.47 | -1.43 | -29.18% | 2 | 6 |
| 5.76 | +2.68 | +87.01% | 28 | 175 | 132.00 | 3.10 | -2.86 | -47.99% | 6 | 17 |
| 3.10 | +0.11 | +3.68% | 17 | 59 | 133.00 | 3.80 | -2.97 | -43.87% | 1 | 3 |
| 2.70 | +0.52 | +23.85% | 14 | 35 | 134.00 | 4.00 | -4.20 | -51.22% | 23 | 61 |
| 2.60 | +0.06 | +2.36% | 10 | 178 | 135.00 | 5.00 | -3.50 | -41.18% | 15 | 95 |
| 3.85 | +1.81 | +88.73% | 11 | 44 | 136.00 | - | - | - | - | - |
| 2.14 | +0.79 | +58.52% | 3 | 13 | 137.00 | - | - | - | - | - |
| 3.00 | +1.50 | +100.00% | 1 | 23 | 138.00 | - | - | - | - | - |
| 1.60 | +0.40 | +33.33% | 18 | 22 | 139.00 | - | - | - | - | - |
| 1.23 | +0.03 | +2.50% | 54 | 191 | 140.00 | - | - | - | - | - |
| 1.78 | +0.73 | +69.52% | 14 | 222 | 141.00 | - | - | - | - | - |
| 1.69 | +0.14 | +9.03% | 1 | 44 | 142.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 2 | 2 | 143.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 20 | 109 | 145.00 | - | - | - | - | - |
| 0.30 | +0.05 | +20.00% | 8 | 62 | 150.00 | - | - | - | - | - |
| 0.18 | +0.01 | +5.88% | 12 | 62 | 155.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 10 | 26 | 160.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 1 | 175.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.