Albemarle Corporation (ALB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 73.88 | +3.26 | +4.62% | 2 | 61 | 60.00 | 0.64 | -0.17 | -20.99% | 1 | 1,337 |
| 64.20 | 0.00 | - | 1 | 7 | 65.00 | 0.95 | -0.35 | -26.92% | 2 | 340 |
| 65.43 | +8.03 | +13.99% | 3 | 28 | 70.00 | 1.20 | -0.30 | -20.00% | 11 | 368 |
| 57.00 | +12.30 | +27.52% | 5 | 65 | 75.00 | 1.85 | -0.25 | -11.90% | 3 | 336 |
| 56.75 | +3.83 | +7.24% | 1 | 58 | 80.00 | 2.23 | -0.27 | -10.80% | 1 | 792 |
| 48.69 | 0.00 | - | 2 | 36 | 85.00 | 2.92 | -0.63 | -17.75% | 2 | 601 |
| 50.95 | +17.25 | +51.19% | 1 | 30 | 90.00 | 3.72 | -0.63 | -14.48% | 2 | 2,455 |
| 38.50 | 0.00 | - | 2 | 22 | 95.00 | 4.90 | -0.80 | -14.04% | 4 | 1,110 |
| 35.60 | 0.00 | - | 13 | 236 | 100.00 | 5.66 | -1.34 | -19.14% | 11 | 1,431 |
| 35.45 | -0.15 | -0.42% | 1 | 38 | 105.00 | 7.55 | -1.85 | -19.68% | 2 | 826 |
| 32.58 | +0.78 | +2.45% | 48 | 103 | 110.00 | 9.32 | -1.02 | -9.86% | 5 | 2,873 |
| 32.50 | +4.30 | +15.25% | 2 | 229 | 115.00 | 10.70 | -2.36 | -18.07% | 24 | 7,945 |
| 27.08 | +2.38 | +9.64% | 1 | 292 | 120.00 | 12.67 | -1.43 | -10.14% | 8 | 2,999 |
| 24.30 | +0.75 | +3.18% | 7 | 147 | 125.00 | 15.70 | -1.10 | -6.55% | 30 | 2,395 |
| 21.05 | 0.00 | - | 1 | 424 | 130.00 | 17.21 | -2.49 | -12.64% | 14 | 1,877 |
| 19.00 | +3.15 | +19.87% | 1 | 183 | 135.00 | 20.00 | -2.50 | -11.11% | 9 | 1,129 |
| 17.70 | +0.65 | +3.81% | 1 | 249 | 140.00 | 22.90 | -1.65 | -6.72% | 1,022 | 1,866 |
| 16.19 | +0.24 | +1.50% | 4 | 779 | 145.00 | 25.90 | -10.86 | -29.54% | 1 | 1,378 |
| 14.00 | +0.40 | +2.94% | 1 | 790 | 150.00 | 30.20 | -3.30 | -9.85% | 10 | 1,010 |
| 13.10 | +0.60 | +4.80% | 1 | 662 | 155.00 | 31.17 | -15.83 | -33.68% | 1 | 470 |
| 11.37 | +0.88 | +8.39% | 10 | 597 | 160.00 | 37.50 | -14.90 | -28.44% | 2 | 301 |
| 10.99 | +0.99 | +9.90% | 35 | 5,562 | 165.00 | 42.29 | 0.00 | - | 2 | 5,122 |
| 9.90 | +1.50 | +17.86% | 6 | 2,237 | 170.00 | 46.00 | -3.26 | -6.62% | 1 | 1,407 |
| 8.50 | +0.87 | +11.40% | 1 | 777 | 175.00 | 47.00 | -4.49 | -8.72% | 1 | 1,713 |
| 7.55 | -0.19 | -2.45% | 3 | 577 | 180.00 | 63.00 | 0.00 | - | 34 | 892 |
| 7.40 | +0.90 | +13.85% | 45 | 736 | 185.00 | 62.30 | 0.00 | - | 3 | 1,130 |
| 5.95 | -0.05 | -0.83% | 25 | 538 | 190.00 | 75.18 | 0.00 | - | 2 | 2,644 |
| 5.00 | 0.00 | - | 1 | 482 | 195.00 | 70.36 | 0.00 | - | 1 | 229 |
| 4.61 | +0.01 | +0.22% | 27 | 3,607 | 200.00 | 80.00 | 0.00 | - | 5 | 972 |
| 3.40 | -0.14 | -3.95% | 2 | 445 | 210.00 | 96.25 | 0.00 | - | 340 | 40 |
| 2.99 | +0.24 | +8.73% | 25 | 284 | 220.00 | 105.20 | 0.00 | - | 33 | 9 |
| 2.30 | +0.70 | +43.75% | 27 | 1,209 | 230.00 | 81.60 | 0.00 | - | 2 | 0 |
| 1.55 | -0.15 | -8.82% | 2 | 359 | 240.00 | 109.41 | -3.29 | -2.92% | 87 | 47 |
| 1.40 | -0.45 | -24.32% | 5 | 951 | 250.00 | 119.90 | -1.88 | -1.54% | 54 | 24 |
| 1.29 | +0.14 | +12.17% | 1 | 300 | 260.00 | 128.30 | -3.48 | -2.64% | 77 | 29 |
| 0.90 | 0.00 | - | 2 | 103 | 270.00 | 141.10 | -0.68 | -0.48% | 64 | 20 |
| 0.67 | 0.00 | - | 2 | 187 | 280.00 | 160.17 | 0.00 | - | 15 | 0 |
| 1.00 | 0.00 | - | 25 | 225 | 290.00 | 110.80 | 0.00 | - | 9 | 0 |
| 0.66 | +0.20 | +43.48% | 6 | 913 | 300.00 | 117.10 | 0.00 | - | 14 | 0 |
| 0.27 | -0.03 | -10.00% | 1 | 303 | 310.00 | 117.98 | 0.00 | - | 5 | 32 |
| 0.47 | 0.00 | - | 1 | 130 | 320.00 | 126.33 | 0.00 | - | 20 | 0 |
| 0.31 | 0.00 | - | 4 | 170 | 330.00 | 125.30 | 0.00 | - | 5 | 16 |
| 0.40 | 0.00 | - | 2 | 1,004 | 340.00 | 119.80 | 0.00 | - | 10 | 46 |
| 0.25 | 0.00 | - | 6 | 1,968 | 350.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 5 | 125 | 360.00 | 156.90 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 1 | 50 | 370.00 | 160.96 | 0.00 | - | - | 0 |
| 0.19 | +0.01 | +5.56% | 5 | 449 | 380.00 | 205.15 | 0.00 | - | 1 | 0 |
| 0.49 | 0.00 | - | 1 | 113 | 390.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 61 | 400.00 | 177.08 | 0.00 | - | 56 | 0 |
| 0.25 | 0.00 | - | 2 | 30 | 410.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 46 | 420.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 2 | 5 | 430.00 | 243.00 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 5 | 19 | 440.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 24 | 450.00 | 217.04 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 1 | 156 | 460.00 | 222.15 | 0.00 | - | 29 | 0 |
| 0.13 | 0.00 | - | 2 | 14 | 470.00 | 231.87 | 0.00 | - | 10 | 0 |
| 5.00 | 0.00 | - | 1 | 17 | 480.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 148 | 490.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 137 | 500.00 | 292.00 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.