Albemarle Corporation (ALB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240802C00085000 | 2024-06-18 3:14PM EDT | 85.00 | 16.18 | 15.85 | 18.05 | 0.00 | - | - | 1 | 65.89% |
| ALB240802C00093000 | 2024-06-25 3:01PM EDT | 93.00 | 6.11 | 9.75 | 12.55 | 0.00 | - | - | 1 | 63.92% |
| ALB240802C00094000 | 2024-07-02 9:34AM EDT | 94.00 | 10.20 | 9.80 | 10.75 | 0.00 | - | 1 | 3 | 61.37% |
| ALB240802C00095000 | 2024-07-02 9:57AM EDT | 95.00 | 8.75 | 8.85 | 9.85 | 0.00 | - | 12 | 0 | 58.25% |
| ALB240802C00096000 | 2024-06-28 2:36PM EDT | 96.00 | 5.50 | 8.60 | 9.35 | 0.00 | - | 1 | 0 | 60.13% |
| ALB240802C00097000 | 2024-07-03 11:23AM EDT | 97.00 | 8.52 | 8.00 | 8.70 | +2.11 | +32.92% | 5 | 0 | 59.45% |
| ALB240802C00098000 | 2024-07-03 10:08AM EDT | 98.00 | 6.55 | 6.85 | 8.45 | +0.10 | +1.55% | 1 | 32 | 57.91% |
| ALB240802C00099000 | 2024-07-03 10:43AM EDT | 99.00 | 7.31 | 6.80 | 7.25 | +1.56 | +27.13% | 2 | 0 | 56.85% |
| ALB240802C00100000 | 2024-07-03 12:41PM EDT | 100.00 | 6.80 | 6.50 | 7.40 | +1.60 | +30.77% | 6 | 38 | 60.43% |
| ALB240802C00101000 | 2024-07-03 11:51AM EDT | 101.00 | 6.32 | 6.00 | 7.25 | +0.77 | +13.87% | 7 | 44 | 61.56% |
| ALB240802C00102000 | 2024-06-26 10:58AM EDT | 102.00 | 5.21 | 4.20 | 6.60 | 0.00 | - | 1 | 3 | 54.64% |
| ALB240802C00103000 | 2024-07-03 12:32PM EDT | 103.00 | 5.90 | 5.15 | 5.45 | +1.40 | +31.11% | 7 | 13 | 57.36% |
| ALB240802C00104000 | 2024-07-03 10:43AM EDT | 104.00 | 5.05 | 4.45 | 5.45 | +1.55 | +44.29% | 2 | 0 | 57.69% |
| ALB240802C00105000 | 2024-07-03 12:58PM EDT | 105.00 | 4.68 | 3.85 | 5.00 | +1.51 | +47.63% | 5 | 27 | 56.27% |
| ALB240802C00106000 | 2024-06-28 10:29AM EDT | 106.00 | 2.16 | 3.95 | 4.80 | 0.00 | - | 2 | 9 | 58.91% |
| ALB240802C00107000 | 2024-07-03 10:33AM EDT | 107.00 | 4.09 | 3.70 | 4.05 | +1.34 | +48.73% | 1 | 28 | 57.30% |
| ALB240802C00108000 | 2024-07-03 12:42PM EDT | 108.00 | 3.60 | 3.40 | 4.20 | +0.82 | +29.50% | 2 | 0 | 59.44% |
| ALB240802C00109000 | 2024-07-02 2:51PM EDT | 109.00 | 3.30 | 2.96 | 4.35 | +1.46 | +79.35% | 1 | 10 | 60.79% |
| ALB240802C00110000 | 2024-07-03 12:59PM EDT | 110.00 | 3.10 | 3.00 | 3.90 | +1.11 | +55.78% | 53 | 0 | 61.45% |
| ALB240802C00111000 | 2024-07-02 11:25AM EDT | 111.00 | 2.40 | 2.43 | 3.00 | 0.00 | - | 1 | 0 | 56.67% |
| ALB240802C00112000 | 2024-07-02 9:42AM EDT | 112.00 | 3.65 | 2.24 | 2.77 | 0.00 | - | 1 | 5 | 56.86% |
| ALB240802C00113000 | 2024-07-03 10:32AM EDT | 113.00 | 2.33 | 2.21 | 2.52 | -0.02 | -0.85% | 10 | 0 | 57.64% |
| ALB240802C00114000 | 2024-07-02 9:40AM EDT | 114.00 | 2.40 | 2.03 | 3.50 | -0.05 | -2.04% | 1 | 0 | 64.16% |
| ALB240802C00115000 | 2024-07-03 10:41AM EDT | 115.00 | 2.00 | 1.83 | 2.80 | +0.20 | +11.11% | 3 | 24 | 61.45% |
| ALB240802C00116000 | 2024-06-26 10:21AM EDT | 116.00 | 1.48 | 1.64 | 2.08 | 0.00 | - | 4 | 8 | 58.25% |
| ALB240802C00117000 | 2024-07-01 3:52PM EDT | 117.00 | 1.20 | 1.48 | 1.97 | 0.00 | - | 10 | 16 | 58.57% |
| ALB240802C00118000 | 2024-07-02 10:31AM EDT | 118.00 | 1.45 | 0.80 | 1.77 | 0.00 | - | 1 | 7 | 54.66% |
| ALB240802C00119000 | 2024-06-26 10:48AM EDT | 119.00 | 1.18 | 0.99 | 1.65 | 0.00 | - | - | 0 | 56.96% |
| ALB240802C00120000 | 2024-07-03 11:58AM EDT | 120.00 | 1.40 | 0.83 | 1.42 | +0.51 | +57.30% | 8 | 0 | 55.86% |
| ALB240802C00121000 | 2024-07-03 12:47PM EDT | 121.00 | 1.25 | 0.97 | 1.33 | -0.07 | -5.30% | 1 | 18 | 57.93% |
| ALB240802C00125000 | 2024-07-02 10:17AM EDT | 125.00 | 0.74 | 0.80 | 1.11 | 0.00 | - | 4 | 132 | 61.18% |
| ALB240802C00130000 | 2024-07-03 9:56AM EDT | 130.00 | 0.40 | 0.56 | 0.71 | +0.03 | +8.11% | 1 | 68 | 62.06% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240802P00070000 | 2024-06-25 3:57PM EDT | 70.00 | 0.44 | 0.01 | 1.36 | 0.00 | - | - | 1 | 86.38% |
| ALB240802P00075000 | 2024-07-02 1:37PM EDT | 75.00 | 0.26 | 0.17 | 0.30 | -0.13 | -33.33% | 1 | 0 | 57.72% |
| ALB240802P00080000 | 2024-07-03 11:10AM EDT | 80.00 | 0.55 | 0.53 | 0.60 | -0.28 | -33.73% | 2 | 0 | 56.89% |
| ALB240802P00085000 | 2024-07-03 12:59PM EDT | 85.00 | 1.15 | 1.09 | 1.20 | -0.34 | -22.82% | 12 | 90 | 55.27% |
| ALB240802P00087000 | 2024-07-02 3:09PM EDT | 87.00 | 2.03 | 0.70 | 1.72 | 0.00 | - | 9 | 0 | 50.73% |
| ALB240802P00088000 | 2024-07-03 12:48PM EDT | 88.00 | 1.65 | 1.50 | 1.83 | -0.08 | -4.62% | 1 | 14 | 54.22% |
| ALB240802P00089000 | 2024-07-02 12:08PM EDT | 89.00 | 2.31 | 1.84 | 2.14 | 0.00 | - | 2 | 0 | 55.30% |
| ALB240802P00090000 | 2024-07-02 1:29PM EDT | 90.00 | 2.00 | 2.02 | 2.32 | -1.04 | -34.21% | 1 | 4,274 | 54.30% |
| ALB240802P00091000 | 2024-07-02 3:52PM EDT | 91.00 | 3.05 | 2.13 | 2.64 | 0.00 | - | 15 | 0 | 53.52% |
| ALB240802P00092000 | 2024-06-28 12:07PM EDT | 92.00 | 4.50 | 2.45 | 3.50 | 0.00 | - | 3 | 0 | 56.52% |
| ALB240802P00093000 | 2024-07-02 10:00AM EDT | 93.00 | 3.25 | 1.79 | 4.85 | 0.00 | - | 1 | 0 | 56.54% |
| ALB240802P00094000 | 2024-07-02 12:27PM EDT | 94.00 | 4.05 | 3.05 | 3.55 | 0.00 | - | 15 | 5 | 52.76% |
| ALB240802P00095000 | 2024-07-02 10:26AM EDT | 95.00 | 3.50 | 2.94 | 4.05 | -0.15 | -4.11% | 1 | 25 | 50.98% |
| ALB240802P00096000 | 2024-07-02 1:15PM EDT | 96.00 | 5.20 | 3.45 | 4.30 | 0.00 | - | 1 | 8 | 50.78% |
| ALB240802P00097000 | 2024-07-01 11:44AM EDT | 97.00 | 6.09 | 4.50 | 4.75 | 0.00 | - | 2 | 14 | 53.69% |
| ALB240802P00098000 | 2024-06-27 1:18PM EDT | 98.00 | 5.76 | 4.45 | 6.00 | 0.00 | - | - | 0 | 54.92% |
| ALB240802P00099000 | 2024-06-27 9:35AM EDT | 99.00 | 7.40 | 5.40 | 5.70 | 0.00 | - | 2 | 0 | 53.46% |
| ALB240802P00100000 | 2024-07-03 11:10AM EDT | 100.00 | 5.54 | 4.05 | 6.65 | -1.58 | -22.19% | 1 | 9 | 58.58% |
| ALB240802P00101000 | 2024-06-28 2:36PM EDT | 101.00 | 9.59 | 5.70 | 6.70 | 0.00 | - | 1 | 1 | 54.27% |
| ALB240802P00102000 | 2024-06-20 10:56AM EDT | 102.00 | 10.49 | 6.40 | 7.25 | 0.00 | - | 2 | 0 | 50.42% |
| ALB240802P00103000 | 2024-07-03 12:10PM EDT | 103.00 | 7.16 | 7.10 | 8.05 | -2.34 | -24.63% | 9 | 0 | 51.78% |
| ALB240802P00104000 | 2024-07-01 11:52AM EDT | 104.00 | 10.05 | 8.15 | 8.45 | 0.00 | - | 3 | 6 | 52.73% |
| ALB240802P00105000 | 2024-07-03 10:43AM EDT | 105.00 | 8.50 | 8.15 | 10.50 | -2.80 | -24.78% | 12 | 33 | 56.18% |
| ALB240802P00106000 | 2024-06-28 11:25AM EDT | 106.00 | 13.28 | 8.85 | 9.75 | 0.00 | - | 10 | 18 | 54.07% |
| ALB240802P00107000 | 2024-06-28 12:37PM EDT | 107.00 | 14.65 | 8.90 | 10.75 | 0.00 | - | 1 | 2 | 57.00% |
| ALB240802P00108000 | 2024-07-03 11:20AM EDT | 108.00 | 9.98 | 10.75 | 11.60 | -5.25 | -34.47% | 1 | 0 | 54.42% |
| ALB240802P00109000 | 2024-07-02 9:50AM EDT | 109.00 | 11.22 | 11.35 | 11.90 | 0.00 | - | 1 | 44 | 51.72% |
| ALB240802P00110000 | 2024-06-28 1:19PM EDT | 110.00 | 17.02 | 11.85 | 13.00 | 0.00 | - | 31 | 70 | 52.22% |
| ALB240802P00112000 | 2024-06-28 10:06AM EDT | 112.00 | 18.13 | 11.95 | 14.80 | 0.00 | - | 1 | 0 | 60.86% |
| ALB240802P00114000 | 2024-06-24 10:12AM EDT | 114.00 | 20.25 | 13.95 | 15.90 | 0.00 | - | 8 | 0 | 55.66% |
| ALB240802P00115000 | 2024-06-28 3:00PM EDT | 115.00 | 21.05 | 15.95 | 17.15 | 0.00 | - | 2 | 18 | 53.59% |
| ALB240802P00117000 | 2024-06-17 2:54PM EDT | 117.00 | 17.86 | 17.15 | 18.60 | 0.00 | - | - | 40 | 58.15% |
| ALB240802P00118000 | 2024-06-21 11:08AM EDT | 118.00 | 23.12 | 16.90 | 19.35 | 0.00 | - | 1 | 0 | 56.79% |
| ALB240802P00119000 | 2024-06-21 12:49PM EDT | 119.00 | 24.60 | 18.00 | 20.90 | 0.00 | - | 1 | 7 | 65.72% |
| ALB240802P00120000 | 2024-07-02 1:28PM EDT | 120.00 | 23.90 | 20.25 | 21.60 | 0.00 | - | 1 | 0 | 54.15% |
| ALB240802P00125000 | 2024-06-20 10:54AM EDT | 125.00 | 30.46 | 23.90 | 27.00 | 0.00 | - | 20 | 28 | 52.98% |
© 2024 Yahoo. All rights reserved.