Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524C00100000 | 2024-04-17 3:56PM EDT | 100.00 | 16.95 | 29.15 | 32.90 | 0.00 | - | 5 | 5 | 184.77% |
| ALB240524C00109000 | 2024-04-29 10:12AM EDT | 109.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ALB240524C00110000 | 2024-04-25 12:24PM EDT | 110.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ALB240524C00111000 | 2024-04-25 12:53PM EDT | 111.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ALB240524C00112000 | 2024-04-29 10:12AM EDT | 112.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 9 | 2 | 0.00% |
| ALB240524C00113000 | 2024-04-26 11:12AM EDT | 113.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| ALB240524C00114000 | 2024-05-17 9:36AM EDT | 114.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| ALB240524C00115000 | 2024-05-15 10:08AM EDT | 115.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| ALB240524C00116000 | 2024-05-16 1:18PM EDT | 116.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| ALB240524C00117000 | 2024-05-15 11:24AM EDT | 117.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ALB240524C00118000 | 2024-05-17 10:15AM EDT | 118.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| ALB240524C00119000 | 2024-05-17 2:13PM EDT | 119.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| ALB240524C00120000 | 2024-05-20 3:08PM EDT | 120.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 59 | 64 | 0.00% |
| ALB240524C00121000 | 2024-05-16 12:10PM EDT | 121.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| ALB240524C00122000 | 2024-05-20 1:38PM EDT | 122.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| ALB240524C00123000 | 2024-05-20 10:04AM EDT | 123.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ALB240524C00124000 | 2024-05-17 3:43PM EDT | 124.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| ALB240524C00125000 | 2024-05-20 2:15PM EDT | 125.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 0.00% |
| ALB240524C00126000 | 2024-05-20 1:06PM EDT | 126.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 67 | 68 | 0.00% |
| ALB240524C00127000 | 2024-05-20 3:51PM EDT | 127.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 223 | 240 | 0.00% |
| ALB240524C00128000 | 2024-05-20 3:58PM EDT | 128.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 131 | 153 | 0.00% |
| ALB240524C00129000 | 2024-05-20 3:58PM EDT | 129.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 188 | 178 | 0.00% |
| ALB240524C00130000 | 2024-05-20 3:54PM EDT | 130.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 140 | 426 | 0.00% |
| ALB240524C00131000 | 2024-05-20 3:59PM EDT | 131.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 181 | 248 | 1.56% |
| ALB240524C00132000 | 2024-05-20 2:56PM EDT | 132.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 113 | 281 | 3.13% |
| ALB240524C00133000 | 2024-05-20 3:54PM EDT | 133.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 117 | 530 | 6.25% |
| ALB240524C00134000 | 2024-05-20 3:50PM EDT | 134.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 119 | 259 | 6.25% |
| ALB240524C00135000 | 2024-05-20 3:47PM EDT | 135.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 227 | 663 | 6.25% |
| ALB240524C00136000 | 2024-05-20 3:59PM EDT | 136.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 103 | 257 | 12.50% |
| ALB240524C00137000 | 2024-05-20 3:47PM EDT | 137.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 51 | 123 | 12.50% |
| ALB240524C00138000 | 2024-05-20 3:41PM EDT | 138.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 32 | 122 | 12.50% |
| ALB240524C00139000 | 2024-05-20 3:29PM EDT | 139.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 580 | 636 | 12.50% |
| ALB240524C00140000 | 2024-05-20 3:57PM EDT | 140.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 55 | 856 | 12.50% |
| ALB240524C00141000 | 2024-05-20 3:52PM EDT | 141.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 65 | 105 | 12.50% |
| ALB240524C00142000 | 2024-05-20 10:12AM EDT | 142.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 25.00% |
| ALB240524C00143000 | 2024-05-20 3:56PM EDT | 143.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 511 | 599 | 25.00% |
| ALB240524C00144000 | 2024-05-20 10:13AM EDT | 144.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 25.00% |
| ALB240524C00145000 | 2024-05-20 12:13PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 246 | 25.00% |
| ALB240524C00146000 | 2024-05-20 11:22AM EDT | 146.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 25.00% |
| ALB240524C00147000 | 2024-05-20 9:38AM EDT | 147.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| ALB240524C00148000 | 2024-05-15 9:51AM EDT | 148.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ALB240524C00149000 | 2024-05-14 9:30AM EDT | 149.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ALB240524C00150000 | 2024-05-20 2:10PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 210 | 25.00% |
| ALB240524C00152500 | 2024-05-20 9:58AM EDT | 152.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| ALB240524C00155000 | 2024-05-20 12:13PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 50.00% |
| ALB240524C00160000 | 2024-05-17 10:59AM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 50.00% |
| ALB240524C00165000 | 2024-05-20 9:43AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| ALB240524C00170000 | 2024-05-10 1:37PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| ALB240524C00175000 | 2024-05-16 10:08AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| ALB240524C00180000 | 2024-05-17 11:42AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524P00075000 | 2024-05-15 12:46PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 700 | 725 | 50.00% |
| ALB240524P00080000 | 2024-05-16 11:29AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 155 | 50.00% |
| ALB240524P00085000 | 2024-05-20 9:42AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| ALB240524P00089000 | 2024-05-17 2:14PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| ALB240524P00090000 | 2024-05-07 10:26AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| ALB240524P00095000 | 2024-05-20 10:51AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,715 | 50.00% |
| ALB240524P00099000 | 2024-05-07 3:59PM EDT | 99.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALB240524P00100000 | 2024-05-17 3:21PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 50.00% |
| ALB240524P00101000 | 2024-05-17 11:18AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ALB240524P00102000 | 2024-04-30 3:12PM EDT | 102.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ALB240524P00104000 | 2024-04-30 2:35PM EDT | 104.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ALB240524P00105000 | 2024-05-17 2:03PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| ALB240524P00106000 | 2024-04-26 11:02AM EDT | 106.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| ALB240524P00107000 | 2024-05-06 2:23PM EDT | 107.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| ALB240524P00108000 | 2024-05-02 11:00AM EDT | 108.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| ALB240524P00109000 | 2024-05-15 3:37PM EDT | 109.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| ALB240524P00110000 | 2024-05-20 3:22PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 246 | 25.00% |
| ALB240524P00111000 | 2024-05-17 3:06PM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| ALB240524P00112000 | 2024-05-20 9:30AM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| ALB240524P00113000 | 2024-05-17 11:16AM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| ALB240524P00114000 | 2024-05-20 9:30AM EDT | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 25.00% |
| ALB240524P00115000 | 2024-05-20 1:03PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 502 | 651 | 25.00% |
| ALB240524P00116000 | 2024-05-20 10:17AM EDT | 116.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 25.00% |
| ALB240524P00117000 | 2024-05-20 10:57AM EDT | 117.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 162 | 172 | 25.00% |
| ALB240524P00118000 | 2024-05-20 11:45AM EDT | 118.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 88 | 25.00% |
| ALB240524P00119000 | 2024-05-20 1:51PM EDT | 119.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 534 | 568 | 25.00% |
| ALB240524P00120000 | 2024-05-20 1:27PM EDT | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 77 | 363 | 25.00% |
| ALB240524P00121000 | 2024-05-20 2:28PM EDT | 121.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 33 | 113 | 12.50% |
| ALB240524P00122000 | 2024-05-20 1:31PM EDT | 122.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 36 | 485 | 12.50% |
| ALB240524P00123000 | 2024-05-20 3:43PM EDT | 123.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 77 | 124 | 12.50% |
| ALB240524P00124000 | 2024-05-20 3:40PM EDT | 124.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 133 | 174 | 12.50% |
| ALB240524P00125000 | 2024-05-20 3:54PM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 155 | 224 | 12.50% |
| ALB240524P00126000 | 2024-05-20 3:59PM EDT | 126.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 192 | 325 | 6.25% |
| ALB240524P00127000 | 2024-05-20 3:49PM EDT | 127.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 269 | 299 | 6.25% |
| ALB240524P00128000 | 2024-05-20 3:58PM EDT | 128.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 174 | 278 | 3.13% |
| ALB240524P00129000 | 2024-05-20 2:27PM EDT | 129.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 90 | 599 | 3.13% |
| ALB240524P00130000 | 2024-05-20 2:44PM EDT | 130.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 54 | 196 | 0.39% |
| ALB240524P00131000 | 2024-05-20 3:58PM EDT | 131.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 134 | 119 | 0.00% |
| ALB240524P00132000 | 2024-05-20 10:15AM EDT | 132.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 7 | 174 | 0.00% |
| ALB240524P00133000 | 2024-05-20 12:29PM EDT | 133.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 0.00% |
| ALB240524P00134000 | 2024-05-20 2:10PM EDT | 134.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| ALB240524P00135000 | 2024-05-20 2:26PM EDT | 135.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 0.00% |
| ALB240524P00136000 | 2024-05-20 3:29PM EDT | 136.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 0.00% |
| ALB240524P00137000 | 2024-05-20 12:17PM EDT | 137.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| ALB240524P00138000 | 2024-05-20 3:29PM EDT | 138.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 0.00% |
| ALB240524P00140000 | 2024-05-20 3:37PM EDT | 140.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 52 | 61 | 0.00% |
| ALB240524P00141000 | 2024-05-15 9:52AM EDT | 141.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ALB240524P00142000 | 2024-05-17 10:22AM EDT | 142.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240524P00144000 | 2024-05-17 10:22AM EDT | 144.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240524P00145000 | 2024-05-14 3:41PM EDT | 145.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| ALB240524P00147000 | 2024-05-17 9:30AM EDT | 147.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.