Albemarle Corporation (ALB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240719C00065000 | 2024-06-20 1:01PM EDT | 65.00 | 31.06 | 33.80 | 37.45 | 0.00 | - | - | 0 | 130.57% |
| ALB240719C00080000 | 2024-06-27 9:52AM EDT | 80.00 | 15.63 | 18.75 | 22.45 | 0.00 | - | 9 | 14 | 75.93% |
| ALB240719C00085000 | 2024-07-02 9:35AM EDT | 85.00 | 15.50 | 14.25 | 16.25 | 0.00 | - | 1 | 0 | 76.03% |
| ALB240719C00088000 | 2024-06-28 2:46PM EDT | 88.00 | 8.00 | 12.05 | 13.30 | 0.00 | - | 1 | 0 | 51.76% |
| ALB240719C00090000 | 2024-07-03 12:20PM EDT | 90.00 | 11.76 | 10.50 | 11.90 | +4.01 | +51.74% | 18 | 126 | 56.10% |
| ALB240719C00091000 | 2024-06-25 11:23AM EDT | 91.00 | 6.90 | 9.15 | 10.55 | 0.00 | - | - | 0 | 58.50% |
| ALB240719C00092000 | 2024-07-02 9:52AM EDT | 92.00 | 9.71 | 8.15 | 9.95 | 0.00 | - | 3 | 0 | 60.84% |
| ALB240719C00093000 | 2024-07-02 1:33PM EDT | 93.00 | 5.55 | 8.10 | 9.05 | 0.00 | - | 7 | 0 | 50.73% |
| ALB240719C00094000 | 2024-07-02 9:39AM EDT | 94.00 | 8.50 | 7.45 | 8.70 | 0.00 | - | 2 | 124 | 53.98% |
| ALB240719C00095000 | 2024-07-03 12:49PM EDT | 95.00 | 7.27 | 6.75 | 7.00 | +2.19 | +43.11% | 52 | 1,931 | 48.44% |
| ALB240719C00096000 | 2024-07-03 10:54AM EDT | 96.00 | 6.70 | 6.05 | 6.30 | +2.58 | +62.62% | 5 | 134 | 47.90% |
| ALB240719C00097000 | 2024-07-03 12:32PM EDT | 97.00 | 6.07 | 5.35 | 6.00 | +2.22 | +57.66% | 48 | 0 | 52.00% |
| ALB240719C00098000 | 2024-07-03 11:38AM EDT | 98.00 | 5.39 | 4.75 | 5.05 | +2.39 | +79.67% | 4 | 103 | 47.36% |
| ALB240719C00099000 | 2024-07-03 10:31AM EDT | 99.00 | 4.45 | 4.25 | 4.50 | +1.67 | +60.07% | 32 | 0 | 47.29% |
| ALB240719C00100000 | 2024-07-03 12:53PM EDT | 100.00 | 4.08 | 3.75 | 3.95 | +1.45 | +55.13% | 293 | 0 | 46.75% |
| ALB240719C00101000 | 2024-07-03 12:51PM EDT | 101.00 | 3.65 | 3.30 | 3.55 | -0.05 | -1.35% | 36 | 0 | 47.51% |
| ALB240719C00102000 | 2024-07-03 12:34PM EDT | 102.00 | 3.35 | 2.88 | 3.05 | +1.60 | +91.43% | 60 | 0 | 46.61% |
| ALB240719C00103000 | 2024-07-03 12:01PM EDT | 103.00 | 2.92 | 2.45 | 2.81 | +0.95 | +48.22% | 3 | 58 | 48.39% |
| ALB240719C00104000 | 2024-07-03 11:26AM EDT | 104.00 | 2.55 | 2.15 | 2.45 | +1.22 | +91.73% | 67 | 126 | 48.27% |
| ALB240719C00105000 | 2024-07-03 12:42PM EDT | 105.00 | 2.03 | 1.84 | 2.04 | +0.82 | +67.77% | 86 | 1,131 | 47.05% |
| ALB240719C00106000 | 2024-07-03 12:18PM EDT | 106.00 | 2.00 | 1.59 | 1.74 | +1.00 | +100.00% | 130 | 0 | 46.78% |
| ALB240719C00110000 | 2024-07-03 12:46PM EDT | 110.00 | 1.00 | 0.88 | 1.04 | +0.44 | +78.57% | 257 | 2,008 | 48.98% |
| ALB240719C00115000 | 2024-07-03 12:41PM EDT | 115.00 | 0.50 | 0.43 | 0.53 | +0.23 | +85.19% | 222 | 0 | 51.27% |
| ALB240719C00120000 | 2024-07-03 11:38AM EDT | 120.00 | 0.26 | 0.22 | 0.32 | 0.00 | - | 19 | 0 | 53.42% |
| ALB240719C00125000 | 2024-07-03 12:42PM EDT | 125.00 | 0.16 | 0.07 | 0.25 | +0.06 | +60.00% | 1 | 0 | 56.84% |
| ALB240719C00130000 | 2024-07-03 11:16AM EDT | 130.00 | 0.21 | 0.06 | 0.25 | +0.11 | +110.00% | 13 | 754 | 64.55% |
| ALB240719C00135000 | 2024-07-03 10:28AM EDT | 135.00 | 0.09 | 0.01 | 0.08 | -0.04 | -30.77% | 2 | 0 | 60.55% |
| ALB240719C00140000 | 2024-07-03 10:13AM EDT | 140.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 227 | 69.92% |
| ALB240719C00145000 | 2024-07-03 10:14AM EDT | 145.00 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 2 | 98 | 72.66% |
| ALB240719C00150000 | 2024-07-03 10:14AM EDT | 150.00 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 11 | 89 | 80.47% |
| ALB240719C00155000 | 2024-06-24 10:29AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 101 | 84.77% |
| ALB240719C00160000 | 2024-07-02 12:07PM EDT | 160.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 58 | 89.06% |
| ALB240719C00165000 | 2024-06-28 1:05PM EDT | 165.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 95.31% |
| ALB240719C00170000 | 2024-06-10 12:32PM EDT | 170.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 114.65% |
| ALB240719C00185000 | 2024-06-24 10:20AM EDT | 185.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | - | 2 | 161.82% |
| ALB240719C00190000 | 2024-07-01 2:41PM EDT | 190.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 16 | 0 | 117.97% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240719P00065000 | 2024-07-03 10:25AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | -0.27 | -96.43% | 35 | 15 | 81.25% |
| ALB240719P00070000 | 2024-06-26 10:49AM EDT | 70.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 4 | 4 | 116.16% |
| ALB240719P00075000 | 2024-06-26 9:48AM EDT | 75.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 6 | 16 | 66.60% |
| ALB240719P00080000 | 2024-07-03 12:01PM EDT | 80.00 | 0.08 | 0.01 | 0.15 | -0.02 | -20.00% | 5 | 462 | 52.93% |
| ALB240719P00085000 | 2024-07-03 12:34PM EDT | 85.00 | 0.16 | 0.13 | 0.22 | -0.11 | -40.74% | 26 | 937 | 48.83% |
| ALB240719P00087000 | 2024-07-02 2:46PM EDT | 87.00 | 0.57 | 0.25 | 0.31 | 0.00 | - | 25 | 45 | 46.68% |
| ALB240719P00088000 | 2024-07-03 12:15PM EDT | 88.00 | 0.29 | 0.32 | 0.38 | -0.41 | -58.57% | 8 | 0 | 46.00% |
| ALB240719P00089000 | 2024-07-02 9:33AM EDT | 89.00 | 0.67 | 0.41 | 0.46 | 0.00 | - | 1 | 0 | 45.22% |
| ALB240719P00090000 | 2024-07-03 11:35AM EDT | 90.00 | 0.47 | 0.51 | 0.57 | -0.49 | -51.04% | 53 | 946 | 44.78% |
| ALB240719P00091000 | 2024-07-03 10:14AM EDT | 91.00 | 0.80 | 0.56 | 0.78 | -0.39 | -32.77% | 4 | 43 | 45.95% |
| ALB240719P00092000 | 2024-07-03 12:34PM EDT | 92.00 | 0.75 | 0.78 | 0.89 | -0.69 | -47.92% | 3 | 66 | 44.51% |
| ALB240719P00093000 | 2024-07-03 11:09AM EDT | 93.00 | 0.92 | 0.87 | 1.07 | -1.03 | -52.82% | 8 | 0 | 43.95% |
| ALB240719P00094000 | 2024-07-03 12:34PM EDT | 94.00 | 1.11 | 1.19 | 1.29 | -0.91 | -45.05% | 15 | 179 | 43.58% |
| ALB240719P00095000 | 2024-07-03 12:56PM EDT | 95.00 | 1.50 | 1.35 | 1.59 | -0.94 | -38.52% | 165 | 0 | 43.87% |
| ALB240719P00096000 | 2024-07-03 12:14PM EDT | 96.00 | 1.58 | 1.75 | 1.89 | -1.28 | -44.76% | 28 | 0 | 43.60% |
| ALB240719P00097000 | 2024-07-03 12:58PM EDT | 97.00 | 2.12 | 2.09 | 2.23 | -1.58 | -42.70% | 15 | 73 | 43.31% |
| ALB240719P00098000 | 2024-07-03 11:09AM EDT | 98.00 | 2.41 | 2.48 | 2.62 | -1.94 | -44.60% | 7 | 48 | 43.14% |
| ALB240719P00099000 | 2024-07-03 12:50PM EDT | 99.00 | 2.80 | 2.90 | 3.05 | -0.70 | -20.00% | 23 | 140 | 42.94% |
| ALB240719P00100000 | 2024-07-03 12:56PM EDT | 100.00 | 3.43 | 3.40 | 3.55 | -1.95 | -36.25% | 148 | 0 | 43.04% |
| ALB240719P00101000 | 2024-07-03 12:11PM EDT | 101.00 | 3.57 | 3.90 | 4.10 | -1.78 | -33.27% | 77 | 42 | 43.21% |
| ALB240719P00102000 | 2024-07-03 12:47PM EDT | 102.00 | 4.43 | 4.50 | 4.70 | -2.82 | -38.90% | 16 | 25 | 43.46% |
| ALB240719P00103000 | 2024-07-03 12:43PM EDT | 103.00 | 5.10 | 5.10 | 5.35 | -0.50 | -8.93% | 29 | 3 | 43.82% |
| ALB240719P00104000 | 2024-07-03 11:09AM EDT | 104.00 | 5.45 | 5.75 | 6.05 | -2.30 | -29.68% | 2 | 5 | 44.34% |
| ALB240719P00105000 | 2024-07-03 12:53PM EDT | 105.00 | 6.24 | 6.45 | 6.75 | -1.62 | -20.61% | 8 | 0 | 44.41% |
| ALB240719P00110000 | 2024-07-03 12:53PM EDT | 110.00 | 10.19 | 9.60 | 11.35 | -3.21 | -23.96% | 6 | 0 | 55.62% |
| ALB240719P00115000 | 2024-07-03 10:14AM EDT | 115.00 | 15.90 | 14.70 | 15.85 | -2.39 | -13.07% | 5 | 0 | 60.55% |
| ALB240719P00120000 | 2024-07-03 10:52AM EDT | 120.00 | 19.45 | 19.40 | 20.65 | -4.33 | -18.21% | 7 | 0 | 67.77% |
| ALB240719P00125000 | 2024-06-26 9:57AM EDT | 125.00 | 26.99 | 22.85 | 26.45 | 0.00 | - | 2 | 0 | 96.39% |
| ALB240719P00130000 | 2024-06-20 2:42PM EDT | 130.00 | 35.70 | 27.90 | 31.45 | 0.00 | - | 2 | 3 | 107.28% |
| ALB240719P00135000 | 2024-06-24 11:10AM EDT | 135.00 | 40.00 | 32.80 | 36.25 | 0.00 | - | 15 | 4 | 112.94% |
| ALB240719P00140000 | 2024-06-06 9:32AM EDT | 140.00 | 24.58 | 37.80 | 41.45 | 0.00 | - | 4 | 0 | 126.95% |
| ALB240719P00145000 | 2024-05-30 11:05AM EDT | 145.00 | 22.61 | 47.45 | 51.75 | 0.00 | - | 1 | 0 | 193.21% |
| ALB240719P00150000 | 2024-06-18 11:19AM EDT | 150.00 | 49.05 | 47.85 | 51.45 | 0.00 | - | 12 | 0 | 144.39% |
© 2024 Yahoo. All rights reserved.