Albemarle Corporation (ALB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621C00060000 | 2024-03-18 12:27PM EDT | 60.00 | 66.41 | 53.90 | 56.45 | 0.00 | - | 2 | 12 | 0.00% |
| ALB240621C00065000 | 2024-04-22 2:27PM EDT | 65.00 | 49.43 | 50.45 | 54.00 | 0.00 | - | 1 | 4 | 81.69% |
| ALB240621C00070000 | 2024-03-05 4:43PM EDT | 70.00 | 43.18 | 50.90 | 54.05 | 0.00 | - | 3 | 140 | 152.75% |
| ALB240621C00075000 | 2024-04-18 11:55AM EDT | 75.00 | 39.03 | 41.65 | 43.45 | 0.00 | - | 1 | 34 | 73.14% |
| ALB240621C00080000 | 2024-04-22 11:02AM EDT | 80.00 | 31.90 | 36.15 | 38.85 | 0.00 | - | 3 | 186 | 63.09% |
| ALB240621C00085000 | 2024-04-16 12:01PM EDT | 85.00 | 31.80 | 32.00 | 33.85 | 0.00 | - | 1 | 27 | 62.16% |
| ALB240621C00090000 | 2024-04-26 3:15PM EDT | 90.00 | 28.90 | 27.75 | 30.20 | +2.21 | +8.28% | 18 | 78 | 65.98% |
| ALB240621C00095000 | 2024-04-22 2:27PM EDT | 95.00 | 21.98 | 22.65 | 25.45 | 0.00 | - | 1 | 55 | 56.90% |
| ALB240621C00100000 | 2024-04-26 11:55AM EDT | 100.00 | 20.20 | 19.85 | 21.20 | +2.85 | +16.43% | 2 | 336 | 59.03% |
| ALB240621C00105000 | 2024-04-25 2:43PM EDT | 105.00 | 15.10 | 16.40 | 17.45 | 0.00 | - | 1 | 464 | 57.61% |
| ALB240621C00110000 | 2024-04-26 1:09PM EDT | 110.00 | 14.00 | 13.40 | 13.65 | +1.32 | +10.41% | 2 | 430 | 55.32% |
| ALB240621C00115000 | 2024-04-26 3:50PM EDT | 115.00 | 10.45 | 10.60 | 10.80 | +0.75 | +7.73% | 11 | 899 | 54.30% |
| ALB240621C00120000 | 2024-04-26 3:52PM EDT | 120.00 | 8.25 | 8.25 | 8.40 | +0.44 | +5.63% | 10 | 1,542 | 53.56% |
| ALB240621C00125000 | 2024-04-26 2:18PM EDT | 125.00 | 6.30 | 6.25 | 6.40 | +0.45 | +7.69% | 34 | 2,094 | 52.73% |
| ALB240621C00130000 | 2024-04-26 2:56PM EDT | 130.00 | 4.90 | 4.70 | 4.80 | +0.43 | +9.62% | 130 | 1,937 | 52.27% |
| ALB240621C00135000 | 2024-04-26 3:55PM EDT | 135.00 | 3.40 | 3.45 | 3.55 | +0.08 | +2.41% | 82 | 837 | 51.82% |
| ALB240621C00140000 | 2024-04-26 3:39PM EDT | 140.00 | 2.50 | 2.46 | 2.57 | +0.13 | +5.49% | 38 | 1,756 | 51.25% |
| ALB240621C00145000 | 2024-04-26 1:34PM EDT | 145.00 | 1.94 | 1.74 | 1.98 | +0.50 | +34.72% | 26 | 594 | 51.51% |
| ALB240621C00150000 | 2024-04-26 1:32PM EDT | 150.00 | 1.25 | 1.23 | 1.50 | -0.02 | -1.57% | 13 | 2,209 | 51.76% |
| ALB240621C00155000 | 2024-04-26 12:53PM EDT | 155.00 | 0.97 | 0.85 | 1.10 | +0.16 | +19.75% | 2 | 650 | 51.73% |
| ALB240621C00160000 | 2024-04-26 2:00PM EDT | 160.00 | 0.69 | 0.59 | 0.70 | +0.08 | +13.11% | 3 | 676 | 50.95% |
| ALB240621C00165000 | 2024-04-24 10:29AM EDT | 165.00 | 0.55 | 0.35 | 0.69 | 0.00 | - | 4 | 572 | 52.39% |
| ALB240621C00170000 | 2024-04-23 2:14PM EDT | 170.00 | 0.51 | 0.31 | 0.51 | 0.00 | - | 2 | 1,516 | 53.47% |
| ALB240621C00175000 | 2024-04-25 1:40PM EDT | 175.00 | 0.38 | 0.27 | 0.79 | 0.00 | - | 1 | 816 | 59.40% |
| ALB240621C00180000 | 2024-04-26 12:14PM EDT | 180.00 | 0.43 | 0.12 | 0.76 | +0.12 | +38.71% | 1 | 1,278 | 60.55% |
| ALB240621C00185000 | 2024-04-22 11:33AM EDT | 185.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 600 | 56.06% |
| ALB240621C00190000 | 2024-04-22 12:35PM EDT | 190.00 | 0.42 | 0.07 | 0.75 | 0.00 | - | 2 | 379 | 65.63% |
| ALB240621C00195000 | 2024-04-23 2:48PM EDT | 195.00 | 0.21 | 0.10 | 0.68 | 0.00 | - | 25 | 320 | 67.87% |
| ALB240621C00200000 | 2024-04-23 11:46AM EDT | 200.00 | 0.12 | 0.10 | 0.54 | 0.00 | - | 1 | 1,376 | 68.36% |
| ALB240621C00210000 | 2024-04-23 11:45AM EDT | 210.00 | 0.10 | 0.04 | 0.50 | 0.00 | - | 1 | 318 | 71.48% |
| ALB240621C00220000 | 2024-04-10 12:00PM EDT | 220.00 | 0.19 | 0.10 | 0.34 | 0.00 | - | 2 | 230 | 73.93% |
| ALB240621C00230000 | 2024-04-09 9:30AM EDT | 230.00 | 0.42 | 0.00 | 0.56 | 0.00 | - | 1 | 142 | 80.76% |
| ALB240621C00240000 | 2024-04-11 11:02AM EDT | 240.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 1 | 241 | 84.03% |
| ALB240621C00250000 | 2024-04-02 10:24AM EDT | 250.00 | 0.14 | 0.02 | 0.21 | 0.00 | - | 1 | 284 | 79.30% |
| ALB240621C00260000 | 2024-04-16 9:46AM EDT | 260.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 40 | 325 | 76.95% |
| ALB240621C00270000 | 2024-03-22 9:30AM EDT | 270.00 | 0.10 | 0.05 | 0.74 | 0.00 | - | 4 | 246 | 100.78% |
| ALB240621C00280000 | 2024-02-22 12:49PM EDT | 280.00 | 0.20 | 0.00 | 0.51 | 0.00 | - | 7 | 185 | 98.24% |
| ALB240621C00290000 | 2024-01-29 1:21PM EDT | 290.00 | 0.01 | 0.06 | 0.75 | 0.00 | - | 1 | 153 | 107.96% |
| ALB240621C00300000 | 2024-04-24 3:21PM EDT | 300.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 1 | 932 | 101.66% |
| ALB240621C00310000 | 2024-04-24 3:21PM EDT | 310.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 176 | 104.30% |
| ALB240621C00320000 | 2024-04-24 3:21PM EDT | 320.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 107.03% |
| ALB240621C00330000 | 2023-09-06 1:25PM EDT | 330.00 | 2.00 | 0.35 | 0.90 | 0.00 | - | 74 | 74 | 127.69% |
| ALB240621C00350000 | 2024-04-15 2:42PM EDT | 350.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 1 | 2 | 114.16% |
| ALB240621C00360000 | 2024-04-26 12:14PM EDT | 360.00 | 0.19 | 0.00 | 0.27 | +0.18 | +1,800.00% | 2 | 37 | 112.11% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00060000 | 2024-04-23 11:03AM EDT | 60.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 2 | 468 | 88.09% |
| ALB240621P00065000 | 2024-04-22 10:34AM EDT | 65.00 | 0.34 | 0.10 | 0.63 | 0.00 | - | 4 | 825 | 82.52% |
| ALB240621P00070000 | 2024-04-22 10:34AM EDT | 70.00 | 0.48 | 0.17 | 0.75 | 0.00 | - | 4 | 728 | 76.61% |
| ALB240621P00075000 | 2024-04-26 2:50PM EDT | 75.00 | 0.38 | 0.12 | 0.65 | -0.06 | -13.64% | 3 | 1,229 | 65.43% |
| ALB240621P00080000 | 2024-04-26 1:14PM EDT | 80.00 | 0.44 | 0.43 | 0.67 | -0.30 | -40.54% | 1 | 532 | 61.52% |
| ALB240621P00085000 | 2024-04-26 2:50PM EDT | 85.00 | 0.78 | 0.75 | 0.95 | -0.22 | -22.00% | 40 | 776 | 58.98% |
| ALB240621P00090000 | 2024-04-26 2:58PM EDT | 90.00 | 1.19 | 1.19 | 1.30 | -0.75 | -38.66% | 7 | 1,503 | 56.06% |
| ALB240621P00095000 | 2024-04-26 11:55AM EDT | 95.00 | 2.05 | 1.91 | 2.01 | -0.61 | -22.93% | 24 | 3,646 | 54.86% |
| ALB240621P00100000 | 2024-04-26 3:44PM EDT | 100.00 | 3.02 | 2.94 | 3.05 | -0.48 | -13.71% | 64 | 4,474 | 54.02% |
| ALB240621P00105000 | 2024-04-26 3:26PM EDT | 105.00 | 4.30 | 4.25 | 4.40 | -1.10 | -20.37% | 61 | 3,619 | 52.83% |
| ALB240621P00110000 | 2024-04-26 2:44PM EDT | 110.00 | 6.00 | 6.00 | 6.15 | -0.84 | -12.28% | 32 | 3,509 | 51.93% |
| ALB240621P00115000 | 2024-04-26 3:52PM EDT | 115.00 | 8.25 | 8.15 | 8.35 | -1.15 | -12.23% | 24 | 1,615 | 51.10% |
| ALB240621P00120000 | 2024-04-26 3:51PM EDT | 120.00 | 10.85 | 10.75 | 10.90 | -1.50 | -12.15% | 45 | 1,816 | 50.14% |
| ALB240621P00125000 | 2024-04-26 2:57PM EDT | 125.00 | 13.55 | 13.75 | 14.00 | -1.55 | -10.26% | 30 | 1,575 | 50.22% |
| ALB240621P00130000 | 2024-04-26 1:06PM EDT | 130.00 | 16.99 | 17.00 | 18.25 | -3.72 | -17.96% | 2 | 1,628 | 50.79% |
| ALB240621P00135000 | 2024-04-26 12:15PM EDT | 135.00 | 21.20 | 20.25 | 21.35 | -4.05 | -16.04% | 6 | 640 | 50.01% |
| ALB240621P00140000 | 2024-04-26 9:56AM EDT | 140.00 | 24.35 | 24.75 | 25.75 | -2.35 | -8.80% | 1 | 4,329 | 52.15% |
| ALB240621P00145000 | 2024-04-24 1:58PM EDT | 145.00 | 32.18 | 28.35 | 29.90 | 0.00 | - | 1 | 890 | 50.83% |
| ALB240621P00150000 | 2024-04-25 11:20AM EDT | 150.00 | 38.35 | 33.45 | 34.40 | 0.00 | - | 3 | 519 | 50.88% |
| ALB240621P00155000 | 2024-04-16 12:41PM EDT | 155.00 | 39.90 | 37.25 | 39.20 | 0.00 | - | 12 | 383 | 53.08% |
| ALB240621P00160000 | 2024-04-19 12:03PM EDT | 160.00 | 46.74 | 41.45 | 44.95 | 0.00 | - | 1 | 353 | 65.77% |
| ALB240621P00165000 | 2024-04-18 12:44PM EDT | 165.00 | 52.33 | 46.85 | 50.00 | 0.00 | - | 7 | 1,462 | 70.62% |
| ALB240621P00170000 | 2024-04-08 12:46PM EDT | 170.00 | 39.82 | 52.50 | 54.20 | 0.00 | - | 8 | 10 | 65.14% |
| ALB240621P00175000 | 2024-04-05 12:54PM EDT | 175.00 | 52.07 | 57.30 | 59.55 | 0.00 | - | 1 | 1 | 53.96% |
| ALB240621P00180000 | 2024-04-25 2:48PM EDT | 180.00 | 64.40 | 61.75 | 64.45 | 0.00 | - | 84 | 27 | 75.76% |
| ALB240621P00185000 | 2024-04-25 2:48PM EDT | 185.00 | 71.17 | 66.50 | 70.10 | 0.00 | - | 93 | 26 | 55.32% |
| ALB240621P00190000 | 2024-01-03 4:15PM EDT | 190.00 | 53.30 | 74.50 | 77.45 | 0.00 | - | 1 | 285 | 99.79% |
| ALB240621P00195000 | 2024-01-19 2:26PM EDT | 195.00 | 81.95 | 70.85 | 74.60 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240621P00200000 | 2024-03-28 10:16AM EDT | 200.00 | 71.85 | 82.15 | 84.55 | 0.00 | - | 1 | 0 | 65.14% |
| ALB240621P00210000 | 2024-04-16 2:53PM EDT | 210.00 | 96.90 | 92.05 | 94.40 | 0.00 | - | 61 | 0 | 63.28% |
| ALB240621P00220000 | 2023-11-06 4:08PM EDT | 220.00 | 101.03 | 100.80 | 103.90 | 0.00 | - | 6 | 0 | 90.28% |
| ALB240621P00230000 | 2024-02-12 1:22PM EDT | 230.00 | 108.60 | 102.65 | 106.40 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621P00240000 | 2023-10-24 1:14PM EDT | 240.00 | 100.11 | 112.10 | 114.90 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621P00250000 | 2023-12-20 4:19PM EDT | 250.00 | 106.20 | 132.70 | 137.50 | 0.00 | - | 1 | 0 | 124.27% |
| ALB240621P00260000 | 2023-08-08 3:25PM EDT | 260.00 | 68.80 | 74.60 | 75.30 | 0.00 | - | 1 | 13 | 0.00% |
| ALB240621P00270000 | 2023-07-12 2:54PM EDT | 270.00 | 45.60 | 82.60 | 84.10 | 0.00 | - | - | 1 | 0.00% |
| ALB240621P00290000 | 2023-07-12 1:47PM EDT | 290.00 | 58.20 | 101.40 | 103.60 | 0.00 | - | - | 1 | 0.00% |
| ALB240621P00300000 | 2023-08-15 1:10PM EDT | 300.00 | 115.93 | 114.30 | 115.70 | 0.00 | - | - | 0 | 0.00% |
| ALB240621P00350000 | 2023-08-15 1:10PM EDT | 350.00 | 165.88 | 164.30 | 165.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.