Advertisement
U.S. markets closed

Albemarle Corporation (ALB)

NYSE - Nasdaq Real Time Price. Currency in USD
122.58-7.73 (-5.93%)
At close: 04:00PM EDT
123.50 +0.92 (+0.75%)
After hours: 08:00PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALB240419C000600002024-03-05 2:35PM EDT60.0058.0559.9063.300.00--2309.77%
ALB240419C000650002024-03-01 11:28AM EDT65.0076.9865.3568.400.00-11607.47%
ALB240419C000750002024-03-04 10:30AM EDT75.0065.0052.7555.950.00-1010440.33%
ALB240419C000800002024-03-21 1:57PM EDT80.0046.4141.6544.450.00-35182.62%
ALB240419C000850002024-03-13 10:14AM EDT85.0040.5338.3540.850.00--2230.57%
ALB240419C000900002024-03-22 2:27PM EDT90.0032.2930.9034.500.00-14109.18%
ALB240419C000950002024-04-11 3:58PM EDT95.0035.4026.6028.950.00-315100.20%
ALB240419C001000002024-04-11 2:22PM EDT100.0029.6522.0523.400.00-78478.71%
ALB240419C001040002024-03-26 11:47AM EDT104.0016.7317.3020.300.00-1071.19%
ALB240419C001050002024-04-12 10:38AM EDT105.0019.6617.2018.60-1.29-6.16%13273.34%
ALB240419C001060002024-03-27 10:35AM EDT106.0019.7716.4517.650.00-5576.47%
ALB240419C001090002024-04-12 3:10PM EDT109.0013.8313.6014.650.00-1067.68%
ALB240419C001100002024-04-11 2:51PM EDT110.0020.0012.5513.600.00-452462.11%
ALB240419C001140002024-03-26 1:09PM EDT114.009.708.959.750.00-51753.76%
ALB240419C001150002024-04-12 1:54PM EDT115.009.608.209.00-5.50-36.42%130955.08%
ALB240419C001160002024-04-04 12:16PM EDT116.0013.727.758.100.00-22656.98%
ALB240419C001170002024-04-05 11:52AM EDT117.008.107.007.300.00-51556.10%
ALB240419C001180002024-04-05 12:44PM EDT118.006.346.306.55-1.51-19.24%1455.57%
ALB240419C001190002024-04-12 3:47PM EDT119.005.855.655.80-6.04-50.80%38254.86%
ALB240419C001200002024-04-12 3:57PM EDT120.005.205.005.15-5.80-52.73%11266954.35%
ALB240419C001210002024-04-12 2:34PM EDT121.004.584.404.55-4.17-47.66%19453.96%
ALB240419C001220002024-04-12 3:59PM EDT122.004.003.854.00-4.10-50.62%5014653.71%
ALB240419C001230002024-04-12 3:58PM EDT123.003.453.403.50-2.80-44.80%12719053.91%
ALB240419C001240002024-04-12 3:47PM EDT124.003.052.863.05-3.65-54.48%19413053.17%
ALB240419C001250002024-04-12 3:58PM EDT125.002.542.482.60-3.46-57.67%5402,34152.98%
ALB240419C001260002024-04-12 3:53PM EDT126.002.112.092.23-3.49-62.32%39024052.66%
ALB240419C001270002024-04-12 3:11PM EDT127.001.911.761.88-3.30-63.34%20620452.34%
ALB240419C001280002024-04-12 3:59PM EDT128.001.551.461.58-3.05-66.30%13229852.00%
ALB240419C001290002024-04-12 3:49PM EDT129.001.291.251.35-3.21-71.33%11830952.49%
ALB240419C001300002024-04-12 3:58PM EDT130.001.061.061.12-2.89-73.16%8211,88952.56%
ALB240419C001310002024-04-12 3:47PM EDT131.000.880.830.93-2.10-70.47%44024752.00%
ALB240419C001320002024-04-12 3:58PM EDT132.000.740.680.76-2.36-76.13%6723551.95%
ALB240419C001330002024-04-12 3:38PM EDT133.000.570.550.63-1.90-76.92%13022052.00%
ALB240419C001340002024-04-12 3:41PM EDT134.000.470.440.52-0.38-44.71%161652.00%
ALB240419C001350002024-04-12 3:57PM EDT135.000.410.360.41-1.58-79.40%4041,13351.95%
ALB240419C001360002024-04-12 2:38PM EDT136.000.370.290.35-0.18-32.73%131652.39%
ALB240419C001370002024-04-12 3:47PM EDT137.000.250.220.28-0.18-41.86%244652.15%
ALB240419C001380002024-04-12 3:08PM EDT138.000.230.170.24-0.10-30.30%172752.54%
ALB240419C001390002024-04-12 3:58PM EDT139.000.160.160.19-0.84-84.00%1061553.32%
ALB240419C001400002024-04-12 3:58PM EDT140.000.150.100.20-0.71-82.56%6661,47854.10%
ALB240419C001410002024-04-12 1:23PM EDT141.000.040.060.13-0.16-80.00%251152.15%
ALB240419C001420002024-04-12 11:29AM EDT142.000.150.040.25-0.02-11.76%31558.40%
ALB240419C001430002024-04-11 2:35PM EDT143.000.450.030.09+0.45--652.73%
ALB240419C001440002024-04-10 12:30PM EDT144.000.310.030.08+0.31--153.91%
ALB240419C001450002024-04-12 2:34PM EDT145.000.160.060.14-0.16-50.00%4365061.13%
ALB240419C001460002024-04-12 9:58AM EDT146.000.050.020.08-0.01-16.67%7457.03%
ALB240419C001470002024-04-12 9:30AM EDT147.000.260.020.36+0.02+8.33%16672.66%
ALB240419C001480002024-04-12 9:30AM EDT148.000.170.020.430.00-3077.15%
ALB240419C001500002024-04-12 3:38PM EDT150.000.030.000.05-0.11-78.57%11592259.38%
ALB240419C001550002024-04-12 2:53PM EDT155.000.090.000.18+0.05+125.00%667679.49%
ALB240419C001600002024-04-12 2:43PM EDT160.000.030.030.06+0.02+200.00%3739680.86%
ALB240419C001650002024-04-12 11:15AM EDT165.000.010.000.04-0.07-87.50%516981.25%
ALB240419C001700002024-04-12 2:47PM EDT170.000.040.000.06+0.01+33.33%212792.19%
ALB240419C001750002024-04-11 11:07AM EDT175.000.100.000.040.00-13395.31%
ALB240419C001800002024-04-04 3:45PM EDT180.000.030.000.340.00-537131.45%
ALB240419C001850002024-04-08 3:47PM EDT185.000.010.000.110.00-1719120.31%
ALB240419C001900002024-04-08 1:04PM EDT190.000.140.000.320.00-133145.31%
ALB240419C001950002024-04-05 12:46PM EDT195.000.020.000.030.00-21,022117.19%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALB240419P000600002024-03-07 3:38PM EDT60.000.200.000.290.00-25236.72%
ALB240419P000650002024-03-21 9:42AM EDT65.000.080.000.010.00-1101150.00%
ALB240419P000700002024-03-05 12:46PM EDT70.000.220.000.320.00--1192.97%
ALB240419P000750002024-04-01 10:13AM EDT75.000.420.000.010.00-15128115.63%
ALB240419P000800002024-03-27 1:04PM EDT80.000.030.000.120.00-1021132.03%
ALB240419P000850002024-04-09 12:58PM EDT85.000.020.000.050.00-6634103.91%
ALB240419P000900002024-04-12 10:06AM EDT90.000.030.000.05+0.01+50.00%13,87589.06%
ALB240419P000950002024-04-12 2:41PM EDT95.000.020.000.02-0.13-86.67%5647767.19%
ALB240419P001000002024-04-12 3:47PM EDT100.000.060.030.06+0.01+20.00%2214,49166.02%
ALB240419P001020002024-04-12 1:11PM EDT102.000.080.030.430.00-5078.71%
ALB240419P001040002024-04-12 12:00PM EDT104.000.070.070.17-0.03-30.00%3416063.67%
ALB240419P001050002024-04-12 2:59PM EDT105.000.130.050.13+0.07+116.67%2969557.62%
ALB240419P001060002024-04-12 2:53PM EDT106.000.170.120.18+0.03+21.43%83259.77%
ALB240419P001070002024-04-12 3:14PM EDT107.000.210.180.21-0.10-32.26%654659.57%
ALB240419P001080002024-04-12 3:47PM EDT108.000.210.210.25-0.19-47.50%54558.20%
ALB240419P001090002024-04-12 3:48PM EDT109.000.290.260.32-0.06-17.14%105257.72%
ALB240419P001100002024-04-12 3:59PM EDT110.000.350.320.40+0.24+218.18%346,11157.13%
ALB240419P001110002024-04-12 2:25PM EDT111.000.410.400.48+0.13+46.43%89256.35%
ALB240419P001120002024-04-12 3:58PM EDT112.000.510.480.56+0.37+264.29%3017455.13%
ALB240419P001130002024-04-12 3:51PM EDT113.000.660.610.70+0.48+266.67%1519955.03%
ALB240419P001140002024-04-12 3:48PM EDT114.000.810.750.84+0.43+113.16%1514154.39%
ALB240419P001150002024-04-12 3:47PM EDT115.000.980.921.01+0.75+326.09%41076753.91%
ALB240419P001160002024-04-12 3:14PM EDT116.001.151.121.23+0.85+283.33%11120853.61%
ALB240419P001170002024-04-12 3:59PM EDT117.001.401.361.48+1.05+300.00%12113353.37%
ALB240419P001180002024-04-12 2:00PM EDT118.001.661.641.73+1.19+253.19%5818052.83%
ALB240419P001190002024-04-12 2:59PM EDT119.002.001.952.05+0.75+60.00%3948152.49%
ALB240419P001200002024-04-12 3:53PM EDT120.002.312.302.40+1.69+272.58%2931,65352.10%
ALB240419P001210002024-04-12 3:47PM EDT121.002.792.702.81+1.08+63.16%5237051.86%
ALB240419P001220002024-04-12 3:11PM EDT122.003.143.153.25+2.14+214.00%12331551.56%
ALB240419P001230002024-04-12 3:40PM EDT123.003.853.603.75+2.70+234.78%20736451.03%
ALB240419P001240002024-04-12 3:57PM EDT124.004.064.154.30+0.90+28.48%27618450.93%
ALB240419P001250002024-04-12 3:54PM EDT125.004.844.704.90+2.99+161.62%48748650.54%
ALB240419P001260002024-04-12 3:58PM EDT126.005.355.355.60+3.40+174.36%7334951.03%
ALB240419P001270002024-04-12 3:57PM EDT127.005.926.006.20+3.22+119.26%26427150.05%
ALB240419P001280002024-04-12 3:11PM EDT128.006.986.706.95+4.18+149.29%14724550.00%
ALB240419P001290002024-04-12 1:41PM EDT129.007.647.457.70+4.62+152.98%5537152.10%
ALB240419P001300002024-04-12 3:57PM EDT130.008.128.208.50+4.62+132.00%7188752.37%
ALB240419P001310002024-04-12 2:13PM EDT131.008.378.309.40+3.22+62.52%2215854.20%
ALB240419P001320002024-04-12 10:23AM EDT132.008.629.2510.35+4.12+91.56%155156.79%
ALB240419P001330002024-04-12 11:04AM EDT133.009.7510.6511.95+4.05+71.05%107959.23%
ALB240419P001340002024-04-11 2:36PM EDT134.006.1511.4012.15+6.15--758.94%
ALB240419P001350002024-04-12 1:54PM EDT135.0012.0212.0013.90+4.92+69.30%1933256.59%
ALB240419P001360002024-04-11 9:42AM EDT136.007.6513.1514.45+7.65--154.64%
ALB240419P001400002024-04-12 9:43AM EDT140.0012.5016.8518.15+1.60+14.68%210377.54%
ALB240419P001450002024-04-04 2:39PM EDT145.0019.9320.8523.800.00-440109.91%
ALB240419P001500002024-03-26 11:18AM EDT150.0031.1625.9029.150.00-2071.88%
ALB240419P001550002024-03-07 4:33PM EDT155.0033.9729.5533.300.00-10122.27%
ALB240419P001600002024-03-12 3:50PM EDT160.0036.7928.6031.650.00-100.00%