Albemarle Corporation (ALB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Calls
July 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.22 | -0.10 | -31.25% | 1 | 9 |
| - | - | - | - | - | 80.00 | 0.19 | -0.53 | -73.61% | 11 | 51 |
| 13.50 | 0.00 | - | 2 | 0 | 85.00 | 0.42 | -0.56 | -57.14% | 2 | 72 |
| - | - | - | - | - | 87.00 | 0.83 | -0.38 | -31.40% | 12 | 14 |
| - | - | - | - | - | 88.00 | 1.13 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 89.00 | 1.02 | -0.48 | -32.00% | 1 | 9 |
| 8.23 | 0.00 | - | - | 15 | 90.00 | 0.93 | -0.99 | -51.56% | 4 | 219 |
| 8.30 | 0.00 | - | - | 1 | 91.00 | 0.96 | -1.53 | -61.45% | 1 | 10 |
| 7.30 | 0.00 | - | - | 39 | 92.00 | 1.56 | -0.85 | -35.27% | 5 | 64 |
| 10.57 | +3.82 | +56.59% | 5 | 9 | 93.00 | 3.14 | 0.00 | - | 3 | 22 |
| 8.80 | 0.00 | - | - | 5 | 94.00 | 3.35 | 0.00 | - | 2 | 12 |
| 7.32 | +2.07 | +39.43% | 5 | 71 | 95.00 | 2.55 | -0.96 | -27.35% | 25 | 87 |
| 8.32 | +4.12 | +98.10% | 6 | 22 | 96.00 | 2.02 | -2.08 | -50.73% | 1 | 28 |
| 7.85 | +3.28 | +71.77% | 4 | 35 | 97.00 | 3.53 | -0.77 | -17.91% | 6 | 30 |
| 6.00 | +2.25 | +60.00% | 4 | 8 | 98.00 | 2.66 | -1.25 | -31.97% | 1 | 39 |
| 5.75 | 0.00 | - | 8 | 6 | 99.00 | 5.79 | 0.00 | - | 2 | 6 |
| 3.05 | 0.00 | - | 4 | 81 | 100.00 | 5.39 | -0.61 | -10.17% | 26 | 128 |
| 4.50 | +1.50 | +50.00% | 7 | 6 | 101.00 | 6.00 | +0.37 | +6.57% | 3 | 11 |
| 4.00 | +1.46 | +57.48% | 8 | 7 | 102.00 | 6.35 | 0.00 | - | 1 | 16 |
| 2.00 | 0.00 | - | 5 | 67 | 103.00 | 8.00 | 0.00 | - | 10 | 15 |
| 2.88 | +0.93 | +47.69% | 4 | 53 | 104.00 | 5.50 | -3.25 | -37.14% | 4 | 14 |
| 3.52 | +1.57 | +80.51% | 3 | 87 | 105.00 | 7.89 | -1.74 | -18.07% | 1 | 47 |
| 3.20 | +1.25 | +64.10% | 200 | 15 | 106.00 | 7.83 | -1.67 | -17.58% | 1 | 1 |
| 1.48 | 0.00 | - | 5 | 6 | 107.00 | 13.05 | 0.00 | - | 1 | 16 |
| 1.84 | 0.00 | - | 9 | 43 | 108.00 | 14.76 | 0.00 | - | 1 | 53 |
| 1.80 | +0.80 | +80.00% | 1 | 4 | 109.00 | 10.30 | -4.97 | -32.55% | 3 | 7 |
| 1.24 | +0.19 | +18.10% | 71 | 99 | 110.00 | 14.50 | 0.00 | - | 1 | 54 |
| 0.89 | 0.00 | - | 2 | 17 | 111.00 | 17.05 | 0.00 | - | 1 | 9 |
| 1.25 | +0.48 | +62.34% | 1 | 38 | 112.00 | 17.95 | 0.00 | - | 4 | 26 |
| 1.06 | +0.45 | +73.77% | 20 | 26 | 113.00 | 18.84 | 0.00 | - | 1 | 3 |
| 0.70 | 0.00 | - | 1 | 3 | 114.00 | 15.95 | -0.25 | -1.54% | 1 | 60 |
| 0.51 | 0.00 | - | 22 | 32 | 115.00 | 19.29 | 0.00 | - | 1 | 9 |
| 0.47 | 0.00 | - | 1 | 34 | 116.00 | 7.20 | 0.00 | - | 1 | 7 |
| 0.79 | -0.18 | -18.56% | 2 | 46 | 117.00 | 23.05 | 0.00 | - | 1 | 40 |
| 0.42 | 0.00 | - | 3 | 22 | 118.00 | 22.50 | 0.00 | - | 2 | 22 |
| 0.74 | 0.00 | - | 5 | 20 | 119.00 | 24.78 | 0.00 | - | - | 0 |
| 0.55 | +0.25 | +83.33% | 1 | 125 | 120.00 | 24.90 | 0.00 | - | 1 | 35 |
| 0.27 | 0.00 | - | 1 | 13 | 121.00 | 18.21 | 0.00 | - | - | 1 |
| 0.35 | 0.00 | - | 46 | 50 | 122.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 3 | 3 | 123.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 3 | 6 | 124.00 | - | - | - | - | - |
| 0.38 | +0.18 | +90.00% | 1 | 7 | 125.00 | 25.17 | 0.00 | - | 3 | 0 |
| 0.36 | +0.12 | +50.00% | 1 | 1 | 127.00 | 14.17 | 0.00 | - | - | 0 |
| 0.49 | 0.00 | - | 1 | 22 | 128.00 | 24.57 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 2 | 2 | 129.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 40 | 130.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 2 | 131.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 7 | 23 | 135.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 9 | 140.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 4 | 6 | 145.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 8 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.