Albemarle Corporation (ALB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240726C00085000 | 2024-06-26 9:36AM EDT | 85.00 | 13.50 | 14.60 | 17.50 | 0.00 | - | 2 | 0 | 59.60% |
| ALB240726C00090000 | 2024-07-03 12:08PM EDT | 90.00 | 11.88 | 9.90 | 12.20 | +3.65 | +44.35% | 16 | 15 | 61.21% |
| ALB240726C00091000 | 2024-06-24 3:58PM EDT | 91.00 | 8.30 | 10.15 | 11.45 | 0.00 | - | - | 1 | 52.25% |
| ALB240726C00092000 | 2024-06-27 10:02AM EDT | 92.00 | 7.30 | 8.65 | 10.50 | 0.00 | - | - | 39 | 57.69% |
| ALB240726C00093000 | 2024-07-03 11:53AM EDT | 93.00 | 9.78 | 8.20 | 9.70 | +2.38 | +32.16% | 51 | 0 | 56.27% |
| ALB240726C00094000 | 2024-06-26 3:26PM EDT | 94.00 | 8.80 | 7.15 | 9.45 | 0.00 | - | - | 5 | 60.91% |
| ALB240726C00095000 | 2024-07-03 12:38PM EDT | 95.00 | 8.00 | 6.95 | 7.75 | +2.30 | +40.35% | 52 | 0 | 48.98% |
| ALB240726C00096000 | 2024-07-03 10:25AM EDT | 96.00 | 7.50 | 6.40 | 8.95 | +2.51 | +50.30% | 4 | 23 | 54.88% |
| ALB240726C00097000 | 2024-07-03 10:29AM EDT | 97.00 | 6.40 | 5.90 | 6.50 | -1.45 | -18.47% | 1 | 0 | 48.63% |
| ALB240726C00098000 | 2024-07-02 3:36PM EDT | 98.00 | 6.30 | 5.30 | 6.25 | +2.00 | +46.51% | 1 | 13 | 51.83% |
| ALB240726C00099000 | 2024-06-26 3:30PM EDT | 99.00 | 5.75 | 4.50 | 5.45 | 0.00 | - | 8 | 6 | 49.04% |
| ALB240726C00100000 | 2024-07-03 12:57PM EDT | 100.00 | 4.73 | 4.55 | 5.75 | +1.68 | +55.08% | 4 | 0 | 50.98% |
| ALB240726C00101000 | 2024-07-03 12:38PM EDT | 101.00 | 4.68 | 4.05 | 4.35 | +0.18 | +4.00% | 1 | 0 | 47.61% |
| ALB240726C00102000 | 2024-07-03 12:27PM EDT | 102.00 | 4.40 | 2.99 | 4.20 | +1.75 | +66.04% | 1 | 0 | 50.42% |
| ALB240726C00103000 | 2024-07-03 10:45AM EDT | 103.00 | 3.66 | 2.91 | 4.90 | +1.05 | +40.23% | 1 | 68 | 51.49% |
| ALB240726C00104000 | 2024-07-03 10:57AM EDT | 104.00 | 3.40 | 2.14 | 3.55 | +0.52 | +18.06% | 133 | 0 | 51.66% |
| ALB240726C00105000 | 2024-07-03 12:41PM EDT | 105.00 | 2.94 | 2.62 | 2.99 | +0.54 | +22.50% | 9 | 87 | 49.41% |
| ALB240726C00106000 | 2024-07-03 12:14PM EDT | 106.00 | 2.79 | 2.31 | 2.80 | +0.79 | +39.50% | 129 | 217 | 50.76% |
| ALB240726C00107000 | 2024-07-01 3:40PM EDT | 107.00 | 1.48 | 2.00 | 2.55 | 0.00 | - | 5 | 0 | 51.20% |
| ALB240726C00108000 | 2024-07-02 3:58PM EDT | 108.00 | 1.30 | 1.71 | 2.37 | 0.00 | - | 5 | 48 | 52.20% |
| ALB240726C00109000 | 2024-07-02 11:10AM EDT | 109.00 | 1.40 | 1.48 | 1.99 | 0.00 | - | 3 | 7 | 50.64% |
| ALB240726C00110000 | 2024-07-03 11:07AM EDT | 110.00 | 1.75 | 1.39 | 1.67 | +0.82 | +88.17% | 11 | 0 | 49.37% |
| ALB240726C00111000 | 2024-07-03 12:00PM EDT | 111.00 | 1.50 | 1.20 | 1.64 | +0.44 | +41.51% | 9 | 18 | 51.56% |
| ALB240726C00112000 | 2024-07-02 9:51AM EDT | 112.00 | 1.25 | 1.02 | 1.34 | 0.00 | - | 1 | 38 | 49.95% |
| ALB240726C00113000 | 2024-07-02 10:20AM EDT | 113.00 | 1.06 | 0.90 | 1.34 | 0.00 | - | 20 | 0 | 52.30% |
| ALB240726C00114000 | 2024-06-24 9:56AM EDT | 114.00 | 0.70 | 0.84 | 1.06 | 0.00 | - | 1 | 3 | 50.32% |
| ALB240726C00115000 | 2024-07-03 11:37AM EDT | 115.00 | 0.75 | 0.73 | 0.93 | +0.24 | +47.06% | 26 | 0 | 50.32% |
| ALB240726C00116000 | 2024-07-03 11:02AM EDT | 116.00 | 0.78 | 0.61 | 0.84 | +0.31 | +65.96% | 5 | 0 | 50.78% |
| ALB240726C00117000 | 2024-07-02 9:55AM EDT | 117.00 | 0.79 | 0.57 | 0.76 | 0.00 | - | 2 | 0 | 51.27% |
| ALB240726C00118000 | 2024-06-28 9:31AM EDT | 118.00 | 0.42 | 0.48 | 0.68 | 0.00 | - | 3 | 0 | 51.59% |
| ALB240726C00119000 | 2024-06-26 2:18PM EDT | 119.00 | 0.19 | 0.42 | 0.61 | -0.55 | -74.32% | 1 | 0 | 51.95% |
| ALB240726C00120000 | 2024-07-03 12:25PM EDT | 120.00 | 0.57 | 0.34 | 0.54 | +0.02 | +3.64% | 1 | 126 | 52.10% |
| ALB240726C00121000 | 2024-06-28 1:47PM EDT | 121.00 | 0.27 | 0.30 | 0.49 | 0.00 | - | 1 | 13 | 50.05% |
| ALB240726C00122000 | 2024-06-28 9:30AM EDT | 122.00 | 0.35 | 0.21 | 0.51 | 0.00 | - | 46 | 50 | 50.64% |
| ALB240726C00123000 | 2024-06-20 10:47AM EDT | 123.00 | 0.32 | 0.16 | 0.51 | 0.00 | - | 3 | 0 | 51.42% |
| ALB240726C00124000 | 2024-06-28 3:05PM EDT | 124.00 | 0.27 | 0.21 | 0.39 | 0.00 | - | 3 | 6 | 51.76% |
| ALB240726C00125000 | 2024-07-03 12:15PM EDT | 125.00 | 0.28 | 0.20 | 0.34 | -0.10 | -26.32% | 5 | 0 | 52.20% |
| ALB240726C00127000 | 2024-07-02 9:44AM EDT | 127.00 | 0.36 | 0.11 | 0.62 | 0.00 | - | 1 | 2 | 58.50% |
| ALB240726C00128000 | 2024-06-18 9:41AM EDT | 128.00 | 0.49 | 0.10 | 1.43 | 0.00 | - | 1 | 0 | 70.85% |
| ALB240726C00129000 | 2024-07-01 1:28PM EDT | 129.00 | 0.20 | 0.09 | 1.42 | 0.00 | - | 2 | 2 | 72.27% |
| ALB240726C00130000 | 2024-06-26 11:29AM EDT | 130.00 | 0.17 | 0.11 | 1.41 | 0.00 | - | 2 | 40 | 73.97% |
| ALB240726C00131000 | 2024-06-14 1:39PM EDT | 131.00 | 0.50 | 0.07 | 1.40 | 0.00 | - | 1 | 0 | 74.90% |
| ALB240726C00135000 | 2024-06-26 1:54PM EDT | 135.00 | 0.20 | 0.01 | 0.81 | 0.00 | - | 7 | 0 | 71.44% |
| ALB240726C00140000 | 2024-06-27 1:58PM EDT | 140.00 | 0.17 | 0.02 | 0.30 | 0.00 | - | 2 | 0 | 66.31% |
| ALB240726C00145000 | 2024-06-21 12:52PM EDT | 145.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 4 | 0 | 69.73% |
| ALB240726C00150000 | 2024-06-12 9:30AM EDT | 150.00 | 0.41 | 0.00 | 0.23 | 0.00 | - | 1 | 8 | 73.73% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240726P00075000 | 2024-07-02 9:34AM EDT | 75.00 | 0.22 | 0.01 | 0.50 | 0.00 | - | 1 | 9 | 66.99% |
| ALB240726P00080000 | 2024-07-03 12:27PM EDT | 80.00 | 0.09 | 0.05 | 0.26 | -0.17 | -65.38% | 1 | 52 | 54.49% |
| ALB240726P00085000 | 2024-07-03 12:27PM EDT | 85.00 | 0.31 | 0.27 | 0.44 | -0.41 | -56.94% | 15 | 71 | 47.80% |
| ALB240726P00087000 | 2024-07-03 11:28AM EDT | 87.00 | 0.39 | 0.42 | 0.61 | -0.44 | -53.01% | 1 | 9 | 46.53% |
| ALB240726P00088000 | 2024-07-03 12:35PM EDT | 88.00 | 0.57 | 0.47 | 0.67 | -0.64 | -52.89% | 5 | 12 | 44.97% |
| ALB240726P00089000 | 2024-07-02 9:34AM EDT | 89.00 | 1.02 | 0.63 | 0.81 | 0.00 | - | 1 | 9 | 44.78% |
| ALB240726P00090000 | 2024-07-03 12:15PM EDT | 90.00 | 0.73 | 0.79 | 1.12 | -0.77 | -51.33% | 50 | 220 | 46.97% |
| ALB240726P00091000 | 2024-07-02 3:28PM EDT | 91.00 | 1.79 | 0.99 | 1.19 | 0.00 | - | 25 | 27 | 44.85% |
| ALB240726P00092000 | 2024-07-03 12:57PM EDT | 92.00 | 1.28 | 1.20 | 1.68 | -1.17 | -47.76% | 105 | 0 | 48.39% |
| ALB240726P00093000 | 2024-07-02 3:03PM EDT | 93.00 | 2.54 | 1.43 | 1.88 | 0.00 | - | 3 | 0 | 47.41% |
| ALB240726P00094000 | 2024-07-02 12:10PM EDT | 94.00 | 2.71 | 1.68 | 2.18 | 0.00 | - | 1 | 0 | 47.36% |
| ALB240726P00095000 | 2024-07-03 12:59PM EDT | 95.00 | 2.13 | 2.01 | 2.28 | -1.18 | -35.65% | 6 | 110 | 44.68% |
| ALB240726P00096000 | 2024-07-03 11:09AM EDT | 96.00 | 2.30 | 2.37 | 2.59 | -1.45 | -38.67% | 1 | 0 | 44.14% |
| ALB240726P00097000 | 2024-07-03 12:33PM EDT | 97.00 | 2.56 | 2.74 | 2.99 | -1.44 | -36.00% | 5 | 0 | 44.24% |
| ALB240726P00098000 | 2024-07-02 9:42AM EDT | 98.00 | 2.66 | 3.10 | 3.40 | 0.00 | - | 1 | 0 | 44.04% |
| ALB240726P00099000 | 2024-07-01 2:26PM EDT | 99.00 | 5.79 | 3.55 | 4.10 | 0.00 | - | 2 | 0 | 46.41% |
| ALB240726P00100000 | 2024-07-03 12:51PM EDT | 100.00 | 4.10 | 4.05 | 4.50 | -1.29 | -23.93% | 2 | 0 | 45.39% |
| ALB240726P00101000 | 2024-07-03 11:43AM EDT | 101.00 | 4.35 | 4.60 | 5.00 | -1.65 | -27.50% | 13 | 12 | 45.02% |
| ALB240726P00102000 | 2024-07-03 12:33PM EDT | 102.00 | 4.90 | 5.10 | 5.55 | -1.45 | -22.83% | 7 | 16 | 44.80% |
| ALB240726P00103000 | 2024-07-03 11:23AM EDT | 103.00 | 5.57 | 5.55 | 6.55 | -2.43 | -30.37% | 2 | 15 | 48.80% |
| ALB240726P00104000 | 2024-07-02 12:26PM EDT | 104.00 | 8.21 | 6.35 | 6.90 | 0.00 | - | 8 | 0 | 45.90% |
| ALB240726P00105000 | 2024-07-02 3:03PM EDT | 105.00 | 9.37 | 7.00 | 7.90 | -0.22 | -2.29% | 1 | 46 | 49.44% |
| ALB240726P00106000 | 2024-07-02 9:37AM EDT | 106.00 | 7.83 | 7.35 | 8.30 | 0.00 | - | 1 | 2 | 46.31% |
| ALB240726P00107000 | 2024-07-02 11:33AM EDT | 107.00 | 9.70 | 8.15 | 9.35 | 0.00 | - | 5 | 0 | 50.00% |
| ALB240726P00108000 | 2024-07-03 9:41AM EDT | 108.00 | 11.00 | 9.15 | 9.85 | -0.60 | -5.17% | 1 | 54 | 47.24% |
| ALB240726P00109000 | 2024-07-02 10:27AM EDT | 109.00 | 10.30 | 9.45 | 10.55 | 0.00 | - | 3 | 6 | 46.36% |
| ALB240726P00110000 | 2024-07-01 12:06PM EDT | 110.00 | 14.50 | 10.35 | 11.65 | 0.00 | - | 1 | 0 | 50.27% |
| ALB240726P00111000 | 2024-06-28 10:32AM EDT | 111.00 | 17.05 | 10.25 | 12.55 | 0.00 | - | 1 | 0 | 51.56% |
| ALB240726P00112000 | 2024-07-02 11:33AM EDT | 112.00 | 14.29 | 12.25 | 14.00 | +0.14 | +0.99% | 2 | 0 | 59.86% |
| ALB240726P00113000 | 2024-06-28 10:32AM EDT | 113.00 | 18.84 | 12.80 | 14.10 | 0.00 | - | 1 | 0 | 50.10% |
| ALB240726P00114000 | 2024-07-02 9:30AM EDT | 114.00 | 15.95 | 13.90 | 14.85 | 0.00 | - | 1 | 59 | 48.39% |
| ALB240726P00115000 | 2024-07-03 10:55AM EDT | 115.00 | 14.90 | 14.05 | 16.25 | -4.39 | -22.76% | 1 | 9 | 56.86% |
| ALB240726P00116000 | 2024-06-07 1:58PM EDT | 116.00 | 7.20 | 15.25 | 16.75 | 0.00 | - | 1 | 0 | 50.81% |
| ALB240726P00117000 | 2024-06-28 1:51PM EDT | 117.00 | 23.05 | 15.80 | 17.70 | 0.00 | - | 1 | 0 | 51.86% |
| ALB240726P00118000 | 2024-06-21 11:16AM EDT | 118.00 | 22.50 | 16.15 | 18.70 | 0.00 | - | 2 | 0 | 53.81% |
| ALB240726P00119000 | 2024-06-20 3:55PM EDT | 119.00 | 24.78 | 17.15 | 20.75 | 0.00 | - | - | 0 | 72.93% |
| ALB240726P00120000 | 2024-06-21 9:59AM EDT | 120.00 | 24.90 | 18.00 | 21.45 | 0.00 | - | 1 | 0 | 70.56% |
| ALB240726P00121000 | 2024-06-14 2:02PM EDT | 121.00 | 18.21 | 19.05 | 22.75 | 0.00 | - | - | 1 | 77.15% |
| ALB240726P00125000 | 2024-06-17 12:19PM EDT | 125.00 | 25.17 | 22.85 | 26.40 | 0.00 | - | 3 | 0 | 79.59% |
| ALB240726P00127000 | 2024-06-12 2:01PM EDT | 127.00 | 14.17 | 24.85 | 28.00 | 0.00 | - | - | 0 | 76.03% |
| ALB240726P00128000 | 2024-06-14 2:14PM EDT | 128.00 | 24.57 | 25.85 | 29.20 | 0.00 | - | - | 0 | 81.54% |
© 2024 Yahoo. All rights reserved.