Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240628C00119000 | 2024-05-31 1:06PM EDT | 119.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALB240628C00120000 | 2024-05-31 1:08PM EDT | 120.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ALB240628C00121000 | 2024-05-31 12:46PM EDT | 121.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALB240628C00122000 | 2024-05-31 3:58PM EDT | 122.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ALB240628C00123000 | 2024-05-31 11:06AM EDT | 123.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
| ALB240628C00124000 | 2024-05-31 12:08PM EDT | 124.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| ALB240628C00125000 | 2024-05-31 11:13AM EDT | 125.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 1.56% |
| ALB240628C00126000 | 2024-05-31 3:35PM EDT | 126.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 81 | 85 | 3.13% |
| ALB240628C00127000 | 2024-05-31 1:20PM EDT | 127.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 3.13% |
| ALB240628C00128000 | 2024-05-31 10:25AM EDT | 128.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| ALB240628C00129000 | 2024-05-31 9:46AM EDT | 129.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 6.25% |
| ALB240628C00130000 | 2024-05-31 10:12AM EDT | 130.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| ALB240628C00131000 | 2024-05-31 10:25AM EDT | 131.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| ALB240628C00132000 | 2024-05-31 11:48AM EDT | 132.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 6.25% |
| ALB240628C00133000 | 2024-05-31 11:05AM EDT | 133.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 6.25% |
| ALB240628C00134000 | 2024-05-31 11:48AM EDT | 134.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| ALB240628C00135000 | 2024-05-31 1:27PM EDT | 135.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 598 | 6.25% |
| ALB240628C00136000 | 2024-05-31 12:11PM EDT | 136.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 6.25% |
| ALB240628C00137000 | 2024-05-31 9:59AM EDT | 137.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| ALB240628C00138000 | 2024-05-31 1:27PM EDT | 138.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 6 | 593 | 12.50% |
| ALB240628C00139000 | 2024-05-31 2:50PM EDT | 139.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 49 | 570 | 12.50% |
| ALB240628C00140000 | 2024-05-31 12:38PM EDT | 140.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 16 | 51 | 12.50% |
| ALB240628C00141000 | 2024-05-30 12:47PM EDT | 141.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| ALB240628C00142000 | 2024-05-31 1:26PM EDT | 142.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 12.50% |
| ALB240628C00143000 | 2024-05-30 3:34PM EDT | 143.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| ALB240628C00144000 | 2024-05-31 2:50PM EDT | 144.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 49 | 554 | 12.50% |
| ALB240628C00145000 | 2024-05-30 12:50PM EDT | 145.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 30 | 88 | 12.50% |
| ALB240628C00150000 | 2024-05-31 11:15AM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 12.50% |
| ALB240628C00155000 | 2024-05-29 2:03PM EDT | 155.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| ALB240628C00160000 | 2024-05-24 3:26PM EDT | 160.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| ALB240628C00165000 | 2024-05-29 11:29AM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| ALB240628C00170000 | 2024-05-20 10:59AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240628P00090000 | 2024-05-23 3:13PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 18 | 25.00% |
| ALB240628P00095000 | 2024-05-31 2:58PM EDT | 95.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 25.00% |
| ALB240628P00100000 | 2024-05-31 12:45PM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 12.50% |
| ALB240628P00105000 | 2024-05-31 2:21PM EDT | 105.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| ALB240628P00110000 | 2024-05-31 2:48PM EDT | 110.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 26 | 138 | 12.50% |
| ALB240628P00115000 | 2024-05-31 2:47PM EDT | 115.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 645 | 6.25% |
| ALB240628P00116000 | 2024-05-28 12:23PM EDT | 116.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| ALB240628P00117000 | 2024-05-31 11:36AM EDT | 117.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 60 | 94 | 3.13% |
| ALB240628P00118000 | 2024-05-31 12:38PM EDT | 118.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 3.13% |
| ALB240628P00119000 | 2024-05-31 3:53PM EDT | 119.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| ALB240628P00120000 | 2024-05-31 1:30PM EDT | 120.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 1.56% |
| ALB240628P00121000 | 2024-05-31 1:08PM EDT | 121.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| ALB240628P00122000 | 2024-05-31 12:47PM EDT | 122.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.78% |
| ALB240628P00123000 | 2024-05-31 1:20PM EDT | 123.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| ALB240628P00124000 | 2024-05-31 11:07AM EDT | 124.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ALB240628P00125000 | 2024-05-31 3:46PM EDT | 125.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| ALB240628P00126000 | 2024-05-31 3:29PM EDT | 126.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| ALB240628P00127000 | 2024-05-31 1:20PM EDT | 127.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ALB240628P00128000 | 2024-05-31 9:58AM EDT | 128.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ALB240628P00129000 | 2024-05-31 3:55PM EDT | 129.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240628P00130000 | 2024-05-31 11:43AM EDT | 130.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 0.00% |
| ALB240628P00131000 | 2024-05-17 3:20PM EDT | 131.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| ALB240628P00132000 | 2024-05-28 9:31AM EDT | 132.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALB240628P00133000 | 2024-05-13 11:02AM EDT | 133.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240628P00134000 | 2024-05-23 2:31PM EDT | 134.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALB240628P00135000 | 2024-05-15 11:39AM EDT | 135.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 62 | 46 | 0.00% |
© 2024 Yahoo. All rights reserved.