Albemarle Corporation (ALB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240614C00115000 | 2024-05-23 10:03AM EDT | 115.00 | 11.78 | 12.00 | 15.10 | 0.00 | - | 1 | 1 | 64.40% |
| ALB240614C00120000 | 2024-05-24 12:30PM EDT | 120.00 | 9.19 | 9.40 | 10.65 | +2.31 | +33.58% | 1 | 5 | 54.37% |
| ALB240614C00122000 | 2024-05-24 10:24AM EDT | 122.00 | 7.50 | 7.30 | 9.45 | +2.10 | +38.89% | 1 | 6 | 55.18% |
| ALB240614C00123000 | 2024-05-23 10:48AM EDT | 123.00 | 6.12 | 7.35 | 9.80 | 0.00 | - | 1 | 10 | 52.66% |
| ALB240614C00124000 | 2024-05-23 9:44AM EDT | 124.00 | 6.50 | 6.80 | 9.25 | 0.00 | - | - | 11 | 52.98% |
| ALB240614C00125000 | 2024-05-24 3:45PM EDT | 125.00 | 6.21 | 6.35 | 6.75 | +1.91 | +44.42% | 11 | 16 | 46.61% |
| ALB240614C00126000 | 2024-05-20 9:48AM EDT | 126.00 | 6.80 | 5.80 | 6.30 | 0.00 | - | 1 | 6 | 47.40% |
| ALB240614C00127000 | 2024-05-24 1:56PM EDT | 127.00 | 5.21 | 5.25 | 7.25 | +0.71 | +15.78% | 1 | 20 | 51.38% |
| ALB240614C00128000 | 2024-05-22 1:03PM EDT | 128.00 | 5.47 | 4.80 | 6.40 | 0.00 | - | 3 | 7 | 56.80% |
| ALB240614C00129000 | 2024-05-24 3:41PM EDT | 129.00 | 4.30 | 4.25 | 4.90 | -0.60 | -12.24% | 1 | 4 | 47.78% |
| ALB240614C00130000 | 2024-05-24 3:50PM EDT | 130.00 | 4.46 | 3.90 | 4.45 | +2.27 | +103.65% | 21 | 20 | 47.56% |
| ALB240614C00131000 | 2024-05-22 2:02PM EDT | 131.00 | 3.43 | 3.40 | 4.95 | 0.00 | - | 1 | 9 | 55.38% |
| ALB240614C00132000 | 2024-05-24 10:00AM EDT | 132.00 | 2.60 | 3.05 | 4.65 | -0.45 | -14.75% | 2 | 17 | 56.10% |
| ALB240614C00133000 | 2024-05-22 3:59PM EDT | 133.00 | 3.11 | 2.01 | 3.20 | 0.00 | - | 1 | 11 | 46.29% |
| ALB240614C00134000 | 2024-05-24 12:23PM EDT | 134.00 | 2.15 | 2.03 | 4.50 | -0.23 | -9.66% | 10 | 18 | 61.04% |
| ALB240614C00135000 | 2024-05-24 3:50PM EDT | 135.00 | 2.22 | 1.92 | 2.88 | +0.37 | +20.00% | 14 | 50 | 49.02% |
| ALB240614C00136000 | 2024-05-21 10:41AM EDT | 136.00 | 2.75 | 1.81 | 4.15 | 0.00 | - | 1 | 1 | 52.69% |
| ALB240614C00137000 | 2024-05-24 3:49PM EDT | 137.00 | 1.69 | 1.46 | 2.10 | -0.04 | -2.31% | 10 | 15 | 46.46% |
| ALB240614C00138000 | 2024-05-24 3:26PM EDT | 138.00 | 1.35 | 1.15 | 2.28 | -0.20 | -12.90% | 2 | 15 | 50.76% |
| ALB240614C00139000 | 2024-05-24 9:30AM EDT | 139.00 | 2.05 | 1.15 | 3.30 | +0.65 | +46.43% | 1 | 25 | 52.56% |
| ALB240614C00140000 | 2024-05-24 3:55PM EDT | 140.00 | 1.18 | 0.97 | 2.22 | +0.38 | +47.50% | 23 | 61 | 54.81% |
| ALB240614C00141000 | 2024-05-24 1:29PM EDT | 141.00 | 0.95 | 0.74 | 2.94 | -0.95 | -50.00% | 2 | 13 | 52.78% |
| ALB240614C00142000 | 2024-05-21 11:13AM EDT | 142.00 | 1.28 | 0.75 | 1.26 | 0.00 | - | 2 | 4 | 47.71% |
| ALB240614C00143000 | 2024-05-23 1:53PM EDT | 143.00 | 0.66 | 0.56 | 1.65 | 0.00 | - | 1 | 4 | 54.71% |
| ALB240614C00144000 | 2024-05-24 11:52AM EDT | 144.00 | 0.56 | 0.55 | 1.63 | -0.01 | -1.75% | 4 | 28 | 56.47% |
| ALB240614C00145000 | 2024-05-24 1:31PM EDT | 145.00 | 0.51 | 0.44 | 1.32 | -0.01 | -1.92% | 106 | 16 | 54.32% |
| ALB240614C00150000 | 2024-05-22 12:31PM EDT | 150.00 | 0.54 | 0.20 | 0.82 | 0.00 | - | 12 | 51 | 55.23% |
| ALB240614C00155000 | 2024-05-24 2:20PM EDT | 155.00 | 0.25 | 0.08 | 0.25 | -0.08 | -24.24% | 1 | 69 | 48.63% |
| ALB240614C00160000 | 2024-05-22 9:48AM EDT | 160.00 | 0.24 | 0.01 | 0.40 | 0.00 | - | 10 | 54 | 53.03% |
| ALB240614C00165000 | 2024-05-23 12:47PM EDT | 165.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 55.86% |
| ALB240614C00170000 | 2024-05-14 2:50PM EDT | 170.00 | 0.42 | 0.00 | 2.18 | 0.00 | - | - | 1 | 89.60% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240614P00085000 | 2024-05-15 9:30AM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 126.47% |
| ALB240614P00095000 | 2024-05-24 9:42AM EDT | 95.00 | 0.09 | 0.05 | 0.68 | +0.01 | +12.50% | 3 | 2 | 76.76% |
| ALB240614P00104000 | 2024-05-20 11:15AM EDT | 104.00 | 0.25 | 0.00 | 0.64 | 0.00 | - | 1 | 6 | 55.27% |
| ALB240614P00105000 | 2024-05-23 10:38AM EDT | 105.00 | 0.37 | 0.17 | 0.48 | 0.00 | - | 1 | 10 | 53.32% |
| ALB240614P00106000 | 2024-05-23 1:37PM EDT | 106.00 | 0.47 | 0.03 | 0.35 | 0.00 | - | 1 | 4,004 | 52.00% |
| ALB240614P00107000 | 2024-05-23 1:38PM EDT | 107.00 | 0.56 | 0.14 | 0.55 | 0.00 | - | 1 | 3 | 55.42% |
| ALB240614P00108000 | 2024-05-23 10:47AM EDT | 108.00 | 0.61 | 0.16 | 1.76 | 0.00 | - | - | 11 | 61.77% |
| ALB240614P00109000 | 2024-05-23 2:11PM EDT | 109.00 | 0.90 | 0.22 | 0.46 | 0.00 | - | 11 | 4,266 | 48.63% |
| ALB240614P00110000 | 2024-05-24 11:33AM EDT | 110.00 | 0.55 | 0.39 | 0.54 | -0.42 | -43.30% | 2 | 178 | 48.34% |
| ALB240614P00111000 | 2024-05-21 2:54PM EDT | 111.00 | 0.72 | 0.42 | 2.00 | 0.00 | - | 1 | 6 | 58.42% |
| ALB240614P00112000 | 2024-05-24 3:15PM EDT | 112.00 | 0.66 | 0.50 | 1.80 | -0.40 | -37.74% | 2 | 38 | 54.86% |
| ALB240614P00113000 | 2024-05-23 2:41PM EDT | 113.00 | 1.58 | 0.57 | 0.85 | 0.00 | - | 13 | 17 | 47.39% |
| ALB240614P00114000 | 2024-05-24 3:15PM EDT | 114.00 | 0.91 | 0.60 | 2.12 | -0.79 | -46.47% | 6 | 20 | 52.71% |
| ALB240614P00115000 | 2024-05-24 3:41PM EDT | 115.00 | 1.05 | 0.78 | 1.59 | -0.95 | -47.50% | 51 | 108 | 53.10% |
| ALB240614P00116000 | 2024-05-23 11:16AM EDT | 116.00 | 1.85 | 0.93 | 1.35 | 0.00 | - | 1 | 22 | 47.17% |
| ALB240614P00117000 | 2024-05-24 11:19AM EDT | 117.00 | 1.60 | 1.12 | 1.50 | -0.32 | -16.67% | 3 | 11 | 46.36% |
| ALB240614P00118000 | 2024-05-22 3:59PM EDT | 118.00 | 2.20 | 1.39 | 1.72 | 0.00 | - | 2 | 20 | 46.19% |
| ALB240614P00119000 | 2024-05-24 9:30AM EDT | 119.00 | 3.90 | 1.47 | 3.75 | +1.54 | +65.25% | 1 | 34 | 53.02% |
| ALB240614P00120000 | 2024-05-24 3:21PM EDT | 120.00 | 2.18 | 1.72 | 2.24 | -1.46 | -40.11% | 2 | 61 | 45.95% |
| ALB240614P00121000 | 2024-05-22 11:59AM EDT | 121.00 | 3.15 | 2.07 | 2.59 | 0.00 | - | 1 | 3 | 46.34% |
| ALB240614P00122000 | 2024-05-24 1:37PM EDT | 122.00 | 2.85 | 2.53 | 4.65 | -0.35 | -10.94% | 1 | 14 | 52.64% |
| ALB240614P00123000 | 2024-05-22 12:18PM EDT | 123.00 | 3.53 | 2.79 | 3.25 | 0.00 | - | 10 | 10 | 45.87% |
| ALB240614P00124000 | 2024-05-21 12:48PM EDT | 124.00 | 3.75 | 3.05 | 4.15 | 0.00 | - | 1 | 33 | 50.42% |
| ALB240614P00125000 | 2024-05-22 10:13AM EDT | 125.00 | 5.28 | 3.70 | 5.35 | 0.00 | - | 5 | 13 | 57.14% |
| ALB240614P00126000 | 2024-05-17 12:17PM EDT | 126.00 | 3.50 | 4.15 | 4.50 | 0.00 | - | 1 | 3 | 45.57% |
| ALB240614P00127000 | 2024-05-24 2:16PM EDT | 127.00 | 5.07 | 4.60 | 5.00 | +0.62 | +13.93% | 1 | 27 | 45.68% |
| ALB240614P00128000 | 2024-05-22 3:43PM EDT | 128.00 | 6.56 | 4.95 | 5.50 | 0.00 | - | 3 | 22 | 45.52% |
| ALB240614P00129000 | 2024-05-20 2:10PM EDT | 129.00 | 6.13 | 5.65 | 7.80 | 0.00 | - | 3 | 46 | 51.37% |
| ALB240614P00130000 | 2024-05-24 10:51AM EDT | 130.00 | 7.17 | 6.15 | 8.25 | +0.17 | +2.43% | 1 | 60 | 50.51% |
| ALB240614P00131000 | 2024-05-24 3:47PM EDT | 131.00 | 7.00 | 6.80 | 8.10 | -2.00 | -22.22% | 2 | 2 | 53.13% |
| ALB240614P00132000 | 2024-05-20 1:38PM EDT | 132.00 | 7.50 | 7.20 | 9.35 | 0.00 | - | 1 | 5 | 58.64% |
| ALB240614P00133000 | 2024-05-23 9:43AM EDT | 133.00 | 10.25 | 7.90 | 9.20 | 0.00 | - | - | 60 | 51.64% |
| ALB240614P00134000 | 2024-05-21 3:23PM EDT | 134.00 | 9.65 | 8.60 | 10.60 | 0.00 | - | 1 | 13 | 58.25% |
| ALB240614P00135000 | 2024-05-17 3:51PM EDT | 135.00 | 8.30 | 8.55 | 11.60 | 0.00 | - | 1 | 2 | 61.19% |
| ALB240614P00136000 | 2024-05-24 10:43AM EDT | 136.00 | 11.57 | 9.90 | 12.10 | +0.60 | +5.47% | 6 | 6 | 59.41% |
| ALB240614P00139000 | 2024-05-16 3:59PM EDT | 139.00 | 12.30 | 12.15 | 14.70 | 0.00 | - | - | 1 | 50.29% |
| ALB240614P00140000 | 2024-05-15 3:59PM EDT | 140.00 | 14.30 | 12.85 | 14.50 | 0.00 | - | 2 | 9 | 53.39% |
© 2024 Yahoo. All rights reserved.