Albemarle Corporation (ALB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426C00090000 | 2024-04-25 9:48AM EDT | 90.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALB240426C00093000 | 2024-04-24 10:56AM EDT | 93.00 | 21.33 | 0.00 | 0.00 | 0.00 | - | 16 | 5 | 0.00% |
| ALB240426C00105000 | 2024-04-25 2:00PM EDT | 105.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| ALB240426C00106000 | 2024-04-23 9:53AM EDT | 106.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALB240426C00107000 | 2024-04-22 11:02AM EDT | 107.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ALB240426C00108000 | 2024-04-23 2:11PM EDT | 108.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ALB240426C00109000 | 2024-04-24 11:45AM EDT | 109.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 68 | 98 | 0.00% |
| ALB240426C00110000 | 2024-04-25 3:40PM EDT | 110.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 95 | 0.00% |
| ALB240426C00111000 | 2024-04-25 3:16PM EDT | 111.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 114 | 70 | 0.00% |
| ALB240426C00112000 | 2024-04-25 3:53PM EDT | 112.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 35 | 112 | 0.00% |
| ALB240426C00113000 | 2024-04-25 3:05PM EDT | 113.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 219 | 467 | 0.00% |
| ALB240426C00114000 | 2024-04-25 3:34PM EDT | 114.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 126 | 214 | 0.00% |
| ALB240426C00115000 | 2024-04-25 3:56PM EDT | 115.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 452 | 712 | 0.20% |
| ALB240426C00116000 | 2024-04-25 3:57PM EDT | 116.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 118 | 422 | 6.25% |
| ALB240426C00117000 | 2024-04-25 3:57PM EDT | 117.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 118 | 413 | 12.50% |
| ALB240426C00118000 | 2024-04-25 3:59PM EDT | 118.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 141 | 428 | 12.50% |
| ALB240426C00119000 | 2024-04-25 3:57PM EDT | 119.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 123 | 384 | 12.50% |
| ALB240426C00120000 | 2024-04-25 3:59PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 110 | 474 | 25.00% |
| ALB240426C00121000 | 2024-04-25 2:44PM EDT | 121.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 128 | 25.00% |
| ALB240426C00122000 | 2024-04-25 3:49PM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 160 | 25.00% |
| ALB240426C00123000 | 2024-04-25 3:08PM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 224 | 25.00% |
| ALB240426C00124000 | 2024-04-25 9:37AM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 25.00% |
| ALB240426C00125000 | 2024-04-25 3:48PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 287 | 50.00% |
| ALB240426C00126000 | 2024-04-25 12:38PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 50.00% |
| ALB240426C00127000 | 2024-04-24 2:10PM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 58 | 50.00% |
| ALB240426C00128000 | 2024-04-25 10:38AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| ALB240426C00129000 | 2024-04-24 1:41PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 50.00% |
| ALB240426C00130000 | 2024-04-25 12:51PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 349 | 50.00% |
| ALB240426C00131000 | 2024-04-22 3:16PM EDT | 131.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 102 | 165 | 50.00% |
| ALB240426C00132000 | 2024-04-23 11:29AM EDT | 132.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 50.00% |
| ALB240426C00133000 | 2024-04-23 10:35AM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 63 | 50.00% |
| ALB240426C00134000 | 2024-04-25 2:31PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 52 | 50.00% |
| ALB240426C00135000 | 2024-04-23 2:59PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 527 | 50.00% |
| ALB240426C00136000 | 2024-04-23 12:32PM EDT | 136.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| ALB240426C00137000 | 2024-04-23 3:13PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 135 | 50.00% |
| ALB240426C00138000 | 2024-04-19 10:16AM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| ALB240426C00139000 | 2024-04-16 11:28AM EDT | 139.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| ALB240426C00140000 | 2024-04-25 9:56AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 134 | 50.00% |
| ALB240426C00141000 | 2024-04-18 12:58PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| ALB240426C00142000 | 2024-04-19 10:55AM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 50.00% |
| ALB240426C00143000 | 2024-04-18 9:43AM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ALB240426C00145000 | 2024-04-24 11:35AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 50.00% |
| ALB240426C00150000 | 2024-04-25 2:30PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 289 | 50.00% |
| ALB240426C00155000 | 2024-04-25 2:19PM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| ALB240426C00160000 | 2024-04-15 9:41AM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| ALB240426C00165000 | 2024-04-16 9:58AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 92 | 50.00% |
| ALB240426C00170000 | 2024-04-11 12:53PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 50.00% |
| ALB240426C00180000 | 2024-03-20 11:50AM EDT | 180.00 | 0.13 | 0.00 | 0.46 | 0.00 | - | - | 11 | 417.19% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426P00075000 | 2024-03-28 11:36AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ALB240426P00080000 | 2024-03-12 3:26PM EDT | 80.00 | 0.20 | 0.00 | 0.33 | 0.00 | - | - | 1 | 353.13% |
| ALB240426P00085000 | 2024-04-08 1:50PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 35 | 50.00% |
| ALB240426P00090000 | 2024-04-25 3:08PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| ALB240426P00093000 | 2024-04-23 1:43PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| ALB240426P00095000 | 2024-04-25 3:21PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,927 | 50.00% |
| ALB240426P00096000 | 2024-04-22 11:05AM EDT | 96.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 50.00% |
| ALB240426P00097000 | 2024-04-24 2:28PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 50.00% |
| ALB240426P00098000 | 2024-04-22 2:28PM EDT | 98.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 50.00% |
| ALB240426P00099000 | 2024-04-25 10:34AM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| ALB240426P00100000 | 2024-04-25 1:12PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 608 | 50.00% |
| ALB240426P00101000 | 2024-04-24 9:49AM EDT | 101.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 42 | 50.00% |
| ALB240426P00102000 | 2024-04-25 11:37AM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| ALB240426P00103000 | 2024-04-25 11:38AM EDT | 103.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 538 | 50.00% |
| ALB240426P00104000 | 2024-04-24 3:55PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 50.00% |
| ALB240426P00105000 | 2024-04-25 3:51PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 222 | 50.00% |
| ALB240426P00106000 | 2024-04-25 3:29PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 195 | 50.00% |
| ALB240426P00107000 | 2024-04-25 3:49PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 215 | 25.00% |
| ALB240426P00108000 | 2024-04-25 3:58PM EDT | 108.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 72 | 310 | 25.00% |
| ALB240426P00109000 | 2024-04-25 3:58PM EDT | 109.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 36 | 275 | 25.00% |
| ALB240426P00110000 | 2024-04-25 3:38PM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 80 | 1,316 | 25.00% |
| ALB240426P00111000 | 2024-04-25 3:57PM EDT | 111.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 62 | 157 | 12.50% |
| ALB240426P00112000 | 2024-04-25 3:58PM EDT | 112.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 65 | 372 | 12.50% |
| ALB240426P00113000 | 2024-04-25 3:47PM EDT | 113.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 94 | 275 | 12.50% |
| ALB240426P00114000 | 2024-04-25 2:58PM EDT | 114.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 91 | 218 | 6.25% |
| ALB240426P00115000 | 2024-04-25 3:26PM EDT | 115.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 33 | 533 | 0.00% |
| ALB240426P00116000 | 2024-04-25 3:56PM EDT | 116.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 25 | 240 | 0.00% |
| ALB240426P00117000 | 2024-04-25 2:13PM EDT | 117.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 26 | 167 | 0.00% |
| ALB240426P00118000 | 2024-04-25 3:13PM EDT | 118.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 13 | 113 | 0.00% |
| ALB240426P00119000 | 2024-04-25 1:47PM EDT | 119.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| ALB240426P00120000 | 2024-04-25 2:30PM EDT | 120.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 33 | 200 | 0.00% |
| ALB240426P00121000 | 2024-04-25 10:28AM EDT | 121.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| ALB240426P00122000 | 2024-04-25 12:27PM EDT | 122.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ALB240426P00123000 | 2024-04-25 1:49PM EDT | 123.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| ALB240426P00124000 | 2024-04-24 3:52PM EDT | 124.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 562 | 3 | 0.00% |
| ALB240426P00125000 | 2024-04-24 2:48PM EDT | 125.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 360 | 9 | 0.00% |
| ALB240426P00126000 | 2024-04-24 2:48PM EDT | 126.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 651 | 9 | 0.00% |
| ALB240426P00127000 | 2024-04-24 2:48PM EDT | 127.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| ALB240426P00128000 | 2024-04-24 2:17PM EDT | 128.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 16 | 2 | 0.00% |
| ALB240426P00129000 | 2024-04-19 3:00PM EDT | 129.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| ALB240426P00130000 | 2024-04-23 10:50AM EDT | 130.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ALB240426P00131000 | 2024-04-24 2:25PM EDT | 131.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 34 | 10 | 0.00% |
| ALB240426P00132000 | 2024-04-24 2:17PM EDT | 132.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ALB240426P00133000 | 2024-04-17 9:46AM EDT | 133.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240426P00134000 | 2024-04-15 10:38AM EDT | 134.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240426P00135000 | 2024-04-18 9:55AM EDT | 135.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240426P00136000 | 2024-04-24 2:25PM EDT | 136.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 37 | 10 | 0.00% |
| ALB240426P00137000 | 2024-04-12 9:40AM EDT | 137.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240426P00140000 | 2024-04-08 9:30AM EDT | 140.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240426P00145000 | 2024-04-11 12:10PM EDT | 145.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240426P00150000 | 2024-04-17 2:06PM EDT | 150.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.