Canada Markets open in 6 hrs 19 mins

Albemarle Corporation (ALB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
283.78+10.05 (+3.67%)
At close: 04:00PM EDT
280.00 -3.78 (-1.33%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALB221216C001250002022-07-12 10:33AM EDT125.0076.10130.60133.500.00--210.00%
ALB221216C001450002022-08-08 12:42PM EDT145.00104.90123.90127.500.00--10.00%
ALB221216C001550002022-07-01 2:16PM EDT155.0060.0087.5090.700.00--10.00%
ALB221216C001700002022-07-14 12:50PM EDT170.0041.00100.50104.000.00--50.00%
ALB221216C001900002022-08-11 9:43AM EDT190.0082.4783.6086.40+37.55+83.59%2130.00%
ALB221216C001950002022-08-09 12:31PM EDT195.0061.0079.3082.500.00-290.00%
ALB221216C002000002022-08-10 2:45PM EDT200.0067.9975.2077.90+19.88+41.32%-370.00%
ALB221216C002100002022-08-10 3:04PM EDT210.0060.0067.2069.70+18.50+44.58%-320.00%
ALB221216C002200002022-08-11 10:39AM EDT220.0058.3559.6061.80+15.75+36.97%21510.00%
ALB221216C002300002022-08-11 1:02PM EDT230.0053.5351.5053.30+14.63+37.61%101630.00%
ALB221216C002400002022-08-11 12:59PM EDT240.0047.0046.1047.00+15.45+48.97%512535.95%
ALB221216C002500002022-08-11 2:05PM EDT250.0041.5039.6040.30+14.90+56.01%2520639.51%
ALB221216C002600002022-08-11 12:36PM EDT260.0033.2833.9034.80+11.28+51.27%914542.93%
ALB221216C002700002022-08-11 1:29PM EDT270.0030.9729.3029.90+12.67+69.24%2112245.29%
ALB221216C002800002022-08-11 2:13PM EDT280.0025.4024.6025.20+11.00+76.39%737146.33%
ALB221216C002900002022-08-11 12:56PM EDT290.0021.2320.8021.50+9.03+74.02%517347.93%
ALB221216C003000002022-08-11 2:02PM EDT300.0018.1017.5017.90+8.50+88.54%2210048.46%
ALB221216C003100002022-08-11 1:12PM EDT310.0015.3814.6015.10+7.98+107.84%24949.49%
ALB221216C003200002022-08-11 11:07AM EDT320.0011.2012.3012.80+5.30+89.83%28350.04%
ALB221216C003300002022-08-11 2:01PM EDT330.0011.2010.1010.60+4.90+77.78%295050.42%
ALB221216C003400002022-08-11 12:07PM EDT340.007.758.408.80+2.85+58.16%29751.00%
ALB221216C003500002022-08-11 1:15PM EDT350.007.307.007.50+3.63+98.91%101551.85%
ALB221216C003600002022-08-11 2:09PM EDT360.006.205.706.30+3.30+113.79%72352.30%
ALB221216C003700002022-08-11 1:04PM EDT370.004.904.805.40+2.50+104.17%10753.16%
ALB221216C003800002022-08-11 10:16AM EDT380.003.604.004.40+1.55+75.61%11053.47%
ALB221216C004000002022-08-11 2:35PM EDT400.003.202.903.20+1.96+158.06%413754.99%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALB221216P001000002022-07-15 1:23PM EDT100.001.350.004.800.00--2145.07%
ALB221216P001050002022-08-10 12:47PM EDT105.000.100.000.35-0.25-71.43%22791.60%
ALB221216P001100002022-08-10 1:05PM EDT110.000.300.000.700.00-1395.80%
ALB221216P001150002022-07-25 11:37AM EDT115.001.250.050.800.00--1994.14%
ALB221216P001200002022-08-11 1:48PM EDT120.000.500.200.55-0.75-60.00%11188.43%
ALB221216P001250002022-07-13 2:07PM EDT125.004.100.200.950.00--3190.04%
ALB221216P001300002022-08-02 10:54AM EDT130.001.650.351.900.00-27196.34%
ALB221216P001350002022-07-28 3:32PM EDT135.002.100.551.300.00--2589.01%
ALB221216P001400002022-08-10 10:45AM EDT140.000.850.751.50-0.54-38.85%53488.13%
ALB221216P001450002022-07-21 3:29PM EDT145.003.901.001.800.00--787.79%
ALB221216P001500002022-08-11 1:15PM EDT150.001.701.301.90-1.05-38.18%54786.16%
ALB221216P001550002022-08-04 2:31PM EDT155.003.150.004.800.00-17389.80%
ALB221216P001600002022-08-10 3:58PM EDT160.002.601.902.55-0.50-16.13%79184.34%
ALB221216P001650002022-08-10 2:15PM EDT165.003.002.452.70-0.70-18.92%533683.26%
ALB221216P001700002022-08-10 3:56PM EDT170.003.502.853.10+0.09+2.64%23782.28%
ALB221216P001750002022-08-11 10:17AM EDT175.003.583.303.60-0.72-16.74%1037281.47%
ALB221216P001800002022-08-10 3:54PM EDT180.004.503.804.30-0.80-15.09%1552481.07%
ALB221216P001850002022-08-10 2:24PM EDT185.005.404.404.700.00-252379.81%
ALB221216P001900002022-08-11 12:53PM EDT190.005.095.005.40-1.31-20.47%374479.04%
ALB221216P001950002022-08-11 1:35PM EDT195.005.605.706.00-1.50-21.13%419378.00%
ALB221216P002000002022-08-11 2:02PM EDT200.006.406.506.90-3.10-32.63%150377.54%
ALB221216P002100002022-08-11 1:51PM EDT210.007.908.308.70-8.30-51.23%11,96176.09%
ALB221216P002200002022-08-11 2:08PM EDT220.0010.5110.5011.00-4.09-28.01%313675.05%
ALB221216P002300002022-08-11 2:35PM EDT230.0013.3513.1013.50-6.75-33.58%59373.82%
ALB221216P002400002022-08-11 2:08PM EDT240.0016.1916.5017.00-7.31-31.11%552273.89%
ALB221216P002500002022-08-11 2:35PM EDT250.0020.2520.1020.70-7.95-28.19%1110173.32%
ALB221216P002600002022-08-11 12:31PM EDT260.0025.3024.6025.00-9.10-26.45%1313873.41%
ALB221216P002700002022-08-11 11:57AM EDT270.0031.0029.4030.00+31.00-27.52%131573.58%
ALB221216P002800002022-08-11 12:39PM EDT280.0035.4034.9035.50+35.40-21374.03%
ALB221216P002900002022-08-10 3:40PM EDT290.0045.9041.1041.70+45.90--1275.01%
ALB221216P003000002022-08-10 3:40PM EDT300.0053.0047.6048.30-18.90-26.29%-375.87%