Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621C00060000 | 2024-05-17 12:21PM EDT | 60.00 | 73.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240621C00065000 | 2024-04-29 11:38AM EDT | 65.00 | 60.62 | 57.20 | 60.80 | 0.00 | - | 1 | 3 | 197.07% |
| ALB240621C00070000 | 2024-05-22 2:35PM EDT | 70.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240621C00075000 | 2024-04-18 11:55AM EDT | 75.00 | 39.03 | 54.55 | 57.30 | 0.00 | - | 1 | 34 | 292.68% |
| ALB240621C00080000 | 2024-05-21 9:36AM EDT | 80.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB240621C00085000 | 2024-04-16 12:01PM EDT | 85.00 | 31.80 | 45.60 | 47.85 | 0.00 | - | 1 | 27 | 252.34% |
| ALB240621C00090000 | 2024-04-29 9:32AM EDT | 90.00 | 33.05 | 33.05 | 36.10 | 0.00 | - | 1 | 95 | 122.61% |
| ALB240621C00095000 | 2024-05-14 1:00PM EDT | 95.00 | 40.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240621C00100000 | 2024-05-31 12:50PM EDT | 100.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240621C00105000 | 2024-05-31 9:53AM EDT | 105.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621C00110000 | 2024-05-31 10:19AM EDT | 110.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621C00115000 | 2024-05-31 12:31PM EDT | 115.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240621C00120000 | 2024-05-31 1:51PM EDT | 120.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALB240621C00121000 | 2024-05-31 2:00PM EDT | 121.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| ALB240621C00122000 | 2024-05-31 12:59PM EDT | 122.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ALB240621C00123000 | 2024-05-31 12:59PM EDT | 123.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| ALB240621C00124000 | 2024-05-31 11:59AM EDT | 124.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALB240621C00125000 | 2024-05-31 3:39PM EDT | 125.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| ALB240621C00126000 | 2024-05-31 9:53AM EDT | 126.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALB240621C00127000 | 2024-05-31 12:48PM EDT | 127.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALB240621C00128000 | 2024-05-31 12:22PM EDT | 128.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240621C00129000 | 2024-05-31 11:58AM EDT | 129.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240621C00130000 | 2024-05-31 3:55PM EDT | 130.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| ALB240621C00131000 | 2024-05-31 1:24PM EDT | 131.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240621C00132000 | 2024-05-31 1:37PM EDT | 132.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ALB240621C00133000 | 2024-05-31 1:02PM EDT | 133.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB240621C00134000 | 2024-05-31 1:31PM EDT | 134.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ALB240621C00135000 | 2024-05-31 3:36PM EDT | 135.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ALB240621C00136000 | 2024-05-31 3:54PM EDT | 136.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ALB240621C00137000 | 2024-05-31 3:58PM EDT | 137.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| ALB240621C00138000 | 2024-05-31 1:37PM EDT | 138.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ALB240621C00139000 | 2024-05-31 12:06PM EDT | 139.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALB240621C00140000 | 2024-05-31 3:54PM EDT | 140.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ALB240621C00141000 | 2024-05-31 12:00PM EDT | 141.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB240621C00142000 | 2024-05-29 3:52PM EDT | 142.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALB240621C00143000 | 2024-05-31 1:37PM EDT | 143.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALB240621C00144000 | 2024-05-31 12:06PM EDT | 144.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240621C00145000 | 2024-05-31 3:57PM EDT | 145.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| ALB240621C00150000 | 2024-05-31 3:30PM EDT | 150.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| ALB240621C00152500 | 2024-05-23 9:55AM EDT | 152.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALB240621C00155000 | 2024-05-31 12:33PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| ALB240621C00160000 | 2024-05-31 3:55PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ALB240621C00165000 | 2024-05-28 10:20AM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ALB240621C00170000 | 2024-05-30 1:50PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALB240621C00175000 | 2024-05-28 10:53AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALB240621C00180000 | 2024-05-31 10:16AM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240621C00185000 | 2024-05-24 10:35AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240621C00190000 | 2024-05-31 2:16PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ALB240621C00195000 | 2024-05-28 9:30AM EDT | 195.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240621C00200000 | 2024-05-30 10:01AM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALB240621C00210000 | 2024-05-24 11:01AM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ALB240621C00220000 | 2024-05-21 2:23PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240621C00230000 | 2024-05-22 9:30AM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240621C00240000 | 2024-04-11 11:02AM EDT | 240.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 1 | 241 | 138.97% |
| ALB240621C00250000 | 2024-05-31 11:04AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALB240621C00260000 | 2024-05-20 1:28PM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALB240621C00270000 | 2024-05-28 12:24PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240621C00280000 | 2024-05-31 12:21PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALB240621C00290000 | 2024-05-10 9:44AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ALB240621C00300000 | 2024-05-03 10:00AM EDT | 300.00 | 0.04 | 0.01 | 0.37 | 0.00 | - | 4 | 928 | 163.28% |
| ALB240621C00310000 | 2024-05-31 12:21PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ALB240621C00320000 | 2024-04-24 3:21PM EDT | 320.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 23 | 221.19% |
| ALB240621C00330000 | 2023-09-06 1:25PM EDT | 330.00 | 2.00 | 0.35 | 0.90 | 0.00 | - | 74 | 74 | 207.91% |
| ALB240621C00350000 | 2024-04-15 2:42PM EDT | 350.00 | 0.05 | 0.00 | 0.58 | 0.00 | - | 1 | 2 | 196.00% |
| ALB240621C00360000 | 2024-05-20 12:06PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00060000 | 2024-05-30 1:16PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240621P00065000 | 2024-05-22 1:04PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ALB240621P00070000 | 2024-05-22 12:49PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALB240621P00075000 | 2024-05-30 10:07AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ALB240621P00080000 | 2024-05-31 3:14PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ALB240621P00085000 | 2024-05-31 3:24PM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALB240621P00090000 | 2024-05-31 10:37AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240621P00095000 | 2024-05-31 11:45AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240621P00100000 | 2024-05-31 1:41PM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALB240621P00105000 | 2024-05-31 12:47PM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ALB240621P00110000 | 2024-05-31 3:10PM EDT | 110.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| ALB240621P00115000 | 2024-05-31 3:57PM EDT | 115.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| ALB240621P00120000 | 2024-05-31 3:20PM EDT | 120.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| ALB240621P00121000 | 2024-05-31 2:01PM EDT | 121.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| ALB240621P00122000 | 2024-05-31 1:43PM EDT | 122.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| ALB240621P00123000 | 2024-05-31 11:43AM EDT | 123.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ALB240621P00124000 | 2024-05-31 11:38AM EDT | 124.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ALB240621P00125000 | 2024-05-31 3:40PM EDT | 125.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ALB240621P00126000 | 2024-05-30 2:18PM EDT | 126.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| ALB240621P00127000 | 2024-05-31 3:40PM EDT | 127.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240621P00128000 | 2024-05-31 12:23PM EDT | 128.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621P00129000 | 2024-05-30 3:49PM EDT | 129.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240621P00130000 | 2024-05-31 11:23AM EDT | 130.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240621P00131000 | 2024-05-31 3:50PM EDT | 131.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621P00133000 | 2024-05-30 9:44AM EDT | 133.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621P00135000 | 2024-05-31 1:43PM EDT | 135.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| ALB240621P00136000 | 2024-05-24 10:43AM EDT | 136.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240621P00138000 | 2024-05-28 1:46PM EDT | 138.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621P00140000 | 2024-05-31 2:49PM EDT | 140.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALB240621P00145000 | 2024-05-31 11:23AM EDT | 145.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621P00150000 | 2024-05-30 9:30AM EDT | 150.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240621P00155000 | 2024-05-31 10:02AM EDT | 155.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALB240621P00160000 | 2024-05-03 9:31AM EDT | 160.00 | 32.00 | 35.55 | 39.65 | 0.00 | - | 5 | 257 | 60.16% |
| ALB240621P00165000 | 2024-05-24 1:47PM EDT | 165.00 | 38.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621P00170000 | 2024-04-08 12:46PM EDT | 170.00 | 39.82 | 38.65 | 42.00 | 0.00 | - | 8 | 10 | 0.00% |
| ALB240621P00175000 | 2024-04-05 12:54PM EDT | 175.00 | 52.07 | 45.10 | 47.75 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240621P00180000 | 2024-05-15 3:16PM EDT | 180.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| ALB240621P00185000 | 2024-05-08 3:21PM EDT | 185.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240621P00190000 | 2024-01-03 4:15PM EDT | 190.00 | 53.30 | 74.50 | 77.45 | 0.00 | - | 1 | 285 | 226.86% |
| ALB240621P00195000 | 2024-01-19 2:26PM EDT | 195.00 | 81.95 | 70.85 | 74.60 | 0.00 | - | 1 | 1 | 102.34% |
| ALB240621P00200000 | 2024-03-28 10:16AM EDT | 200.00 | 71.85 | 82.15 | 84.55 | 0.00 | - | 1 | 0 | 210.65% |
| ALB240621P00210000 | 2024-04-16 2:53PM EDT | 210.00 | 96.90 | 77.90 | 80.30 | 0.00 | - | 61 | 0 | 0.00% |
| ALB240621P00220000 | 2023-11-06 4:08PM EDT | 220.00 | 101.03 | 100.80 | 103.90 | 0.00 | - | 6 | 0 | 221.07% |
| ALB240621P00230000 | 2024-02-12 1:22PM EDT | 230.00 | 108.60 | 102.65 | 106.40 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621P00240000 | 2023-10-24 1:14PM EDT | 240.00 | 100.11 | 112.10 | 114.90 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240621P00250000 | 2023-12-20 4:19PM EDT | 250.00 | 106.20 | 132.70 | 137.50 | 0.00 | - | 1 | 0 | 286.01% |
| ALB240621P00260000 | 2023-08-08 3:25PM EDT | 260.00 | 68.80 | 74.60 | 75.30 | 0.00 | - | 1 | 13 | 0.00% |
| ALB240621P00270000 | 2023-07-12 2:54PM EDT | 270.00 | 45.60 | 82.60 | 84.10 | 0.00 | - | - | 1 | 0.00% |
| ALB240621P00290000 | 2023-07-12 1:47PM EDT | 290.00 | 58.20 | 101.40 | 103.60 | 0.00 | - | - | 1 | 0.00% |
| ALB240621P00300000 | 2023-08-15 1:10PM EDT | 300.00 | 115.93 | 114.30 | 115.70 | 0.00 | - | - | 0 | 0.00% |
| ALB240621P00350000 | 2023-08-15 1:10PM EDT | 350.00 | 165.88 | 164.30 | 165.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.