Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241220C00060000 | 2024-05-29 9:30AM EDT | 60.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB241220C00080000 | 2024-05-16 3:29PM EDT | 80.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB241220C00095000 | 2024-05-20 9:53AM EDT | 95.00 | 39.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB241220C00100000 | 2024-05-31 11:53AM EDT | 100.00 | 30.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB241220C00110000 | 2024-04-30 9:30AM EDT | 110.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ALB241220C00115000 | 2024-05-31 11:59AM EDT | 115.00 | 21.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB241220C00120000 | 2024-05-30 9:34AM EDT | 120.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB241220C00125000 | 2024-05-30 12:55PM EDT | 125.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ALB241220C00130000 | 2024-05-31 11:33AM EDT | 130.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALB241220C00135000 | 2024-05-31 3:42PM EDT | 135.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ALB241220C00140000 | 2024-05-30 11:37AM EDT | 140.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALB241220C00145000 | 2024-05-28 9:54AM EDT | 145.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ALB241220C00150000 | 2024-05-31 3:40PM EDT | 150.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ALB241220C00155000 | 2024-05-29 1:12PM EDT | 155.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALB241220C00160000 | 2024-05-31 2:20PM EDT | 160.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB241220C00165000 | 2024-05-29 11:12AM EDT | 165.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALB241220C00170000 | 2024-05-24 11:22AM EDT | 170.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALB241220C00175000 | 2024-05-31 1:53PM EDT | 175.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB241220C00180000 | 2024-05-31 12:03PM EDT | 180.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB241220C00185000 | 2024-05-30 3:13PM EDT | 185.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ALB241220C00190000 | 2024-05-30 2:28PM EDT | 190.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB241220C00195000 | 2024-05-31 2:42PM EDT | 195.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB241220C00200000 | 2024-05-30 3:34PM EDT | 200.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB241220P00060000 | 2024-05-24 9:30AM EDT | 60.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ALB241220P00065000 | 2024-05-28 2:38PM EDT | 65.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB241220P00070000 | 2024-05-15 9:56AM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ALB241220P00075000 | 2024-05-29 12:00PM EDT | 75.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ALB241220P00080000 | 2024-05-30 3:06PM EDT | 80.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB241220P00085000 | 2024-05-24 1:30PM EDT | 85.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ALB241220P00090000 | 2024-05-31 3:40PM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| ALB241220P00095000 | 2024-05-30 3:01PM EDT | 95.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ALB241220P00100000 | 2024-05-29 11:12AM EDT | 100.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ALB241220P00105000 | 2024-05-31 12:46PM EDT | 105.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALB241220P00110000 | 2024-05-29 10:22AM EDT | 110.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ALB241220P00115000 | 2024-05-30 10:05AM EDT | 115.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ALB241220P00120000 | 2024-05-31 11:22AM EDT | 120.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ALB241220P00125000 | 2024-05-29 10:27AM EDT | 125.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALB241220P00130000 | 2024-05-29 11:44AM EDT | 130.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB241220P00135000 | 2024-05-31 3:17PM EDT | 135.00 | 23.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB241220P00140000 | 2024-05-24 11:27AM EDT | 140.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALB241220P00145000 | 2024-05-07 2:24PM EDT | 145.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB241220P00150000 | 2024-05-22 12:51PM EDT | 150.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB241220P00155000 | 2024-05-02 1:29PM EDT | 155.00 | 37.13 | 35.60 | 38.90 | 0.00 | - | - | 2 | 45.00% |
| ALB241220P00160000 | 2024-05-03 10:55AM EDT | 160.00 | 37.05 | 39.55 | 42.00 | 0.00 | - | 18 | 19 | 41.54% |
© 2024 Yahoo. All rights reserved.