Albemarle Corporation (ALB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240712C00090000 | 2024-06-21 11:13AM EDT | 90.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| ALB240712C00092000 | 2024-06-20 1:28PM EDT | 92.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALB240712C00093000 | 2024-06-20 12:19PM EDT | 93.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ALB240712C00094000 | 2024-06-21 12:14PM EDT | 94.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| ALB240712C00095000 | 2024-06-21 12:14PM EDT | 95.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 27 | 57 | 0.39% |
| ALB240712C00096000 | 2024-06-21 2:06PM EDT | 96.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 1.56% |
| ALB240712C00097000 | 2024-06-21 11:21AM EDT | 97.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 3.13% |
| ALB240712C00098000 | 2024-06-21 9:35AM EDT | 98.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| ALB240712C00099000 | 2024-06-21 3:32PM EDT | 99.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| ALB240712C00100000 | 2024-06-21 2:47PM EDT | 100.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 21 | 81 | 6.25% |
| ALB240712C00101000 | 2024-06-21 3:14PM EDT | 101.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| ALB240712C00102000 | 2024-06-20 10:46AM EDT | 102.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| ALB240712C00103000 | 2024-06-21 12:31PM EDT | 103.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 6.25% |
| ALB240712C00104000 | 2024-06-21 3:41PM EDT | 104.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| ALB240712C00105000 | 2024-06-21 10:03AM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 12.50% |
| ALB240712C00106000 | 2024-06-21 9:35AM EDT | 106.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| ALB240712C00107000 | 2024-06-18 2:01PM EDT | 107.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| ALB240712C00108000 | 2024-06-21 10:36AM EDT | 108.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| ALB240712C00109000 | 2024-06-20 3:53PM EDT | 109.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| ALB240712C00110000 | 2024-06-21 3:32PM EDT | 110.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 18 | 46 | 12.50% |
| ALB240712C00111000 | 2024-06-21 11:11AM EDT | 111.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 12.50% |
| ALB240712C00112000 | 2024-06-20 12:07PM EDT | 112.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 12.50% |
| ALB240712C00113000 | 2024-06-21 1:10PM EDT | 113.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| ALB240712C00114000 | 2024-06-10 11:55AM EDT | 114.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ALB240712C00115000 | 2024-06-21 3:20PM EDT | 115.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 54 | 25.00% |
| ALB240712C00116000 | 2024-06-21 11:11AM EDT | 116.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| ALB240712C00117000 | 2024-06-21 1:03PM EDT | 117.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 25.00% |
| ALB240712C00118000 | 2024-06-18 1:46PM EDT | 118.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| ALB240712C00119000 | 2024-06-13 3:55PM EDT | 119.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| ALB240712C00120000 | 2024-06-21 9:42AM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 25.00% |
| ALB240712C00121000 | 2024-06-18 1:52PM EDT | 121.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| ALB240712C00122000 | 2024-06-21 10:42AM EDT | 122.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 25.00% |
| ALB240712C00123000 | 2024-06-17 2:11PM EDT | 123.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ALB240712C00124000 | 2024-06-20 9:30AM EDT | 124.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| ALB240712C00125000 | 2024-06-18 11:33AM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 25.00% |
| ALB240712C00126000 | 2024-06-17 10:28AM EDT | 126.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 25.00% |
| ALB240712C00127000 | 2024-06-17 10:23AM EDT | 127.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| ALB240712C00128000 | 2024-06-20 3:55PM EDT | 128.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| ALB240712C00129000 | 2024-06-20 9:30AM EDT | 129.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ALB240712C00130000 | 2024-06-14 3:08PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 25.00% |
| ALB240712C00131000 | 2024-06-06 12:27PM EDT | 131.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ALB240712C00133000 | 2024-06-20 10:13AM EDT | 133.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| ALB240712C00134000 | 2024-06-17 1:45PM EDT | 134.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ALB240712C00135000 | 2024-06-21 1:42PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| ALB240712C00136000 | 2024-06-07 11:37AM EDT | 136.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ALB240712C00140000 | 2024-06-21 1:42PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| ALB240712C00150000 | 2024-06-03 10:56AM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240712P00075000 | 2024-06-21 10:55AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| ALB240712P00080000 | 2024-06-21 12:52PM EDT | 80.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 12.50% |
| ALB240712P00085000 | 2024-06-21 10:14AM EDT | 85.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 12.50% |
| ALB240712P00087000 | 2024-06-21 1:48PM EDT | 87.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| ALB240712P00088000 | 2024-06-21 12:14PM EDT | 88.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 6.25% |
| ALB240712P00089000 | 2024-06-21 11:14AM EDT | 89.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| ALB240712P00090000 | 2024-06-21 12:52PM EDT | 90.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 6.25% |
| ALB240712P00091000 | 2024-06-21 3:31PM EDT | 91.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 18 | 16 | 3.13% |
| ALB240712P00092000 | 2024-06-21 12:47PM EDT | 92.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| ALB240712P00093000 | 2024-06-21 11:15AM EDT | 93.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 1.56% |
| ALB240712P00094000 | 2024-06-21 1:56PM EDT | 94.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.78% |
| ALB240712P00095000 | 2024-06-21 3:43PM EDT | 95.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 22 | 93 | 0.00% |
| ALB240712P00096000 | 2024-06-21 3:12PM EDT | 96.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| ALB240712P00097000 | 2024-06-21 3:12PM EDT | 97.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 0.00% |
| ALB240712P00098000 | 2024-06-21 3:41PM EDT | 98.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| ALB240712P00099000 | 2024-06-21 11:13AM EDT | 99.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ALB240712P00100000 | 2024-06-21 3:57PM EDT | 100.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 0.00% |
| ALB240712P00101000 | 2024-06-20 3:59PM EDT | 101.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALB240712P00102000 | 2024-06-20 2:48PM EDT | 102.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ALB240712P00103000 | 2024-06-20 3:12PM EDT | 103.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| ALB240712P00104000 | 2024-06-20 3:49PM EDT | 104.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| ALB240712P00105000 | 2024-06-21 10:19AM EDT | 105.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4,467 | 0.00% |
| ALB240712P00106000 | 2024-06-21 9:47AM EDT | 106.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ALB240712P00107000 | 2024-06-21 3:58PM EDT | 107.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| ALB240712P00108000 | 2024-06-20 12:04PM EDT | 108.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 22 | 31 | 0.00% |
| ALB240712P00109000 | 2024-06-21 10:09AM EDT | 109.00 | 15.79 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ALB240712P00110000 | 2024-06-20 3:37PM EDT | 110.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 33 | 93 | 0.00% |
| ALB240712P00111000 | 2024-06-21 3:46PM EDT | 111.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ALB240712P00112000 | 2024-06-21 2:35PM EDT | 112.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ALB240712P00113000 | 2024-06-14 1:12PM EDT | 113.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ALB240712P00114000 | 2024-06-13 9:30AM EDT | 114.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ALB240712P00115000 | 2024-06-21 9:52AM EDT | 115.00 | 20.97 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| ALB240712P00116000 | 2024-06-21 12:45PM EDT | 116.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ALB240712P00117000 | 2024-06-21 9:50AM EDT | 117.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 65 | 31 | 0.00% |
| ALB240712P00118000 | 2024-06-21 10:44AM EDT | 118.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| ALB240712P00119000 | 2024-06-17 12:19PM EDT | 119.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ALB240712P00120000 | 2024-06-21 9:52AM EDT | 120.00 | 25.94 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ALB240712P00121000 | 2024-06-07 10:03AM EDT | 121.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| ALB240712P00122000 | 2024-06-21 10:42AM EDT | 122.00 | 28.13 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALB240712P00123000 | 2024-06-17 11:41AM EDT | 123.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240712P00124000 | 2024-06-17 9:45AM EDT | 124.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240712P00125000 | 2024-06-20 11:36AM EDT | 125.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ALB240712P00130000 | 2024-06-13 2:12PM EDT | 130.00 | 22.23 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| ALB240712P00132000 | 2024-06-10 2:20PM EDT | 132.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240712P00135000 | 2024-06-13 2:02PM EDT | 135.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.