Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240614C00113000 | 2024-05-31 2:13PM EDT | 113.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240614C00115000 | 2024-05-23 10:03AM EDT | 115.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240614C00116000 | 2024-05-28 3:29PM EDT | 116.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240614C00117000 | 2024-05-31 11:36AM EDT | 117.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240614C00120000 | 2024-05-31 12:08PM EDT | 120.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240614C00122000 | 2024-05-31 3:04PM EDT | 122.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB240614C00123000 | 2024-05-31 1:25PM EDT | 123.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ALB240614C00124000 | 2024-05-31 3:54PM EDT | 124.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| ALB240614C00125000 | 2024-05-31 3:31PM EDT | 125.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| ALB240614C00126000 | 2024-05-30 10:14AM EDT | 126.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ALB240614C00127000 | 2024-05-31 3:54PM EDT | 127.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 6.25% |
| ALB240614C00128000 | 2024-05-31 11:26AM EDT | 128.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB240614C00129000 | 2024-05-31 3:35PM EDT | 129.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALB240614C00130000 | 2024-05-31 3:55PM EDT | 130.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ALB240614C00131000 | 2024-05-31 3:05PM EDT | 131.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ALB240614C00132000 | 2024-05-31 10:23AM EDT | 132.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB240614C00133000 | 2024-05-31 10:00AM EDT | 133.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ALB240614C00134000 | 2024-05-31 12:17PM EDT | 134.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ALB240614C00135000 | 2024-05-31 3:46PM EDT | 135.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| ALB240614C00136000 | 2024-05-31 1:25PM EDT | 136.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240614C00137000 | 2024-05-31 1:15PM EDT | 137.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| ALB240614C00138000 | 2024-05-31 3:29PM EDT | 138.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240614C00139000 | 2024-05-28 2:06PM EDT | 139.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB240614C00140000 | 2024-05-31 1:25PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ALB240614C00141000 | 2024-05-30 9:30AM EDT | 141.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240614C00142000 | 2024-05-31 10:46AM EDT | 142.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240614C00143000 | 2024-05-31 9:35AM EDT | 143.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ALB240614C00144000 | 2024-05-31 9:30AM EDT | 144.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240614C00145000 | 2024-05-31 11:34AM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ALB240614C00150000 | 2024-05-31 10:22AM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALB240614C00155000 | 2024-05-31 12:24PM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ALB240614C00160000 | 2024-05-31 1:26PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ALB240614C00165000 | 2024-05-31 10:46AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240614C00170000 | 2024-05-14 2:50PM EDT | 170.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALB240614C00175000 | 2024-05-28 10:10AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240614P00085000 | 2024-05-15 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALB240614P00095000 | 2024-05-30 3:23PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALB240614P00100000 | 2024-05-31 3:12PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240614P00104000 | 2024-05-31 3:13PM EDT | 104.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALB240614P00105000 | 2024-05-31 11:34AM EDT | 105.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALB240614P00106000 | 2024-05-23 1:37PM EDT | 106.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240614P00107000 | 2024-05-23 1:38PM EDT | 107.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240614P00108000 | 2024-05-31 11:41AM EDT | 108.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240614P00109000 | 2024-05-31 1:53PM EDT | 109.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALB240614P00110000 | 2024-05-31 3:45PM EDT | 110.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB240614P00111000 | 2024-05-21 2:54PM EDT | 111.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240614P00112000 | 2024-05-31 2:47PM EDT | 112.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240614P00113000 | 2024-05-31 2:48PM EDT | 113.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240614P00114000 | 2024-05-31 3:55PM EDT | 114.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ALB240614P00115000 | 2024-05-31 3:55PM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| ALB240614P00116000 | 2024-05-31 3:35PM EDT | 116.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ALB240614P00117000 | 2024-05-31 2:47PM EDT | 117.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ALB240614P00118000 | 2024-05-31 1:09PM EDT | 118.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| ALB240614P00119000 | 2024-05-31 2:13PM EDT | 119.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ALB240614P00120000 | 2024-05-31 3:41PM EDT | 120.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| ALB240614P00121000 | 2024-05-31 1:24PM EDT | 121.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ALB240614P00122000 | 2024-05-31 3:50PM EDT | 122.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| ALB240614P00123000 | 2024-05-31 3:11PM EDT | 123.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ALB240614P00124000 | 2024-05-31 3:41PM EDT | 124.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240614P00125000 | 2024-05-31 12:18PM EDT | 125.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB240614P00126000 | 2024-05-30 1:00PM EDT | 126.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240614P00127000 | 2024-05-31 3:23PM EDT | 127.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| ALB240614P00128000 | 2024-05-31 1:23PM EDT | 128.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240614P00129000 | 2024-05-31 1:16PM EDT | 129.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALB240614P00130000 | 2024-05-31 12:57PM EDT | 130.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ALB240614P00131000 | 2024-05-24 3:47PM EDT | 131.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240614P00132000 | 2024-05-31 9:33AM EDT | 132.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240614P00133000 | 2024-05-23 9:43AM EDT | 133.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240614P00134000 | 2024-05-21 3:23PM EDT | 134.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240614P00135000 | 2024-05-28 11:38AM EDT | 135.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240614P00136000 | 2024-05-24 10:43AM EDT | 136.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240614P00139000 | 2024-05-29 3:51PM EDT | 139.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240614P00140000 | 2024-05-15 3:59PM EDT | 140.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.