U.S. markets open in 1 hour 4 minutes

Albemarle Corporation (ALB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
206.98+0.08 (+0.04%)
At close: 4:00PM EDT
209.99 +3.01 (1.45%)
Pre-Market: 08:26AM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALB210820C000900002021-07-14 1:17PM EDT90.0092.900.000.000.00-20210.00%
ALB210820C001250002021-07-19 12:12AM EDT125.0062.220.000.000.00--10.00%
ALB210820C001300002021-07-26 9:52AM EDT130.0063.500.000.000.00-2240.00%
ALB210820C001350002021-07-07 10:44AM EDT135.0032.900.000.000.00-110.00%
ALB210820C001400002021-06-25 10:15AM EDT140.0031.2049.2051.100.00-110.00%
ALB210820C001450002021-07-07 3:16PM EDT145.0027.800.000.000.00-2130.00%
ALB210820C001500002021-07-29 10:52AM EDT150.0058.300.000.000.00-2140.00%
ALB210820C001550002021-07-19 10:52AM EDT155.0022.330.000.000.00-260.00%
ALB210820C001600002021-08-02 12:31PM EDT160.0044.350.000.000.00-1690.00%
ALB210820C001650002021-07-30 3:56PM EDT165.0040.800.000.000.00-102480.00%
ALB210820C001700002021-07-30 1:58PM EDT170.0037.050.000.000.00-12800.00%
ALB210820C001750002021-08-03 12:46PM EDT175.0030.300.000.000.00-13370.00%
ALB210820C001800002021-08-03 12:17PM EDT180.0026.230.000.000.00-41960.00%
ALB210820C001850002021-08-03 9:56AM EDT185.0023.300.000.000.00-104770.00%
ALB210820C001900002021-08-03 2:22PM EDT190.0018.320.000.000.00-196990.00%
ALB210820C001950002021-08-03 11:20AM EDT195.0015.300.000.000.00-153630.00%
ALB210820C002000002021-08-03 3:19PM EDT200.0011.750.000.000.00-329660.00%
ALB210820C002100002021-08-03 3:54PM EDT210.006.970.000.000.00-491,0161.56%
ALB210820C002200002021-08-03 3:56PM EDT220.003.800.000.000.00-1711,5996.25%
ALB210820C002300002021-08-03 2:54PM EDT230.001.710.000.000.00-1124212.50%
ALB210820C002400002021-08-03 11:11AM EDT240.000.970.000.000.00-20615712.50%
ALB210820C002500002021-07-30 2:39PM EDT250.000.830.000.000.00-87825.00%
ALB210820C002600002021-07-29 10:58AM EDT260.000.450.000.000.00-1725.00%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALB210820P000900002021-07-23 10:11AM EDT90.000.010.000.000.00-1350.00%
ALB210820P000950002021-06-21 9:30AM EDT95.000.460.000.000.00--350.00%
ALB210820P001050002021-07-08 10:43AM EDT105.000.200.000.000.00--150.00%
ALB210820P001100002021-08-03 10:40AM EDT110.000.050.000.000.00-44445450.00%
ALB210820P001200002021-08-03 2:07PM EDT120.000.050.000.000.00-40040350.00%
ALB210820P001250002021-07-12 3:15PM EDT125.000.500.000.000.00-412450.00%
ALB210820P001300002021-07-19 9:30AM EDT130.000.840.000.000.00-11350.00%
ALB210820P001350002021-08-02 10:38AM EDT135.000.150.000.000.00-47850.00%
ALB210820P001400002021-07-29 11:06AM EDT140.000.100.000.000.00-511250.00%
ALB210820P001450002021-08-02 2:31PM EDT145.000.150.000.000.00-19225.00%
ALB210820P001500002021-08-03 3:00PM EDT150.000.130.000.000.00-324625.00%
ALB210820P001550002021-08-03 3:37PM EDT155.000.250.000.000.00-311225.00%
ALB210820P001600002021-08-03 3:00PM EDT160.000.300.000.000.00-820425.00%
ALB210820P001650002021-08-03 3:14PM EDT165.000.450.000.000.00-1620525.00%
ALB210820P001700002021-08-03 3:40PM EDT170.000.600.000.000.00-1621125.00%
ALB210820P001750002021-08-03 3:12PM EDT175.000.900.000.000.00-5426912.50%
ALB210820P001800002021-08-03 3:40PM EDT180.001.250.000.000.00-9130712.50%
ALB210820P001850002021-08-03 3:12PM EDT185.001.890.000.000.00-2650612.50%
ALB210820P001900002021-08-03 11:13AM EDT190.003.050.000.000.00-95456.25%
ALB210820P001950002021-08-03 3:22PM EDT195.003.800.000.000.00-551756.25%
ALB210820P002000002021-08-03 3:48PM EDT200.005.500.000.000.00-1113793.13%
ALB210820P002100002021-08-03 11:43AM EDT210.0010.750.000.000.00-342950.00%
ALB210820P002200002021-08-03 2:26PM EDT220.0018.300.000.000.00-2300.00%
ALB210820P002300002021-07-21 10:44AM EDT230.0025.200.000.000.00-10110.00%
ALB210820P002600002021-07-29 10:16AM EDT260.0049.600.000.000.00--10.00%