Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB260116C00060000 | 2024-05-28 9:40AM EDT | 60.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| ALB260116C00065000 | 2024-03-05 2:06PM EDT | 65.00 | 62.37 | 63.05 | 67.45 | 0.00 | - | 1 | 2 | 60.66% |
| ALB260116C00070000 | 2024-05-30 10:30AM EDT | 70.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| ALB260116C00075000 | 2024-05-23 1:04PM EDT | 75.00 | 59.28 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ALB260116C00080000 | 2024-05-22 2:29PM EDT | 80.00 | 57.32 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| ALB260116C00085000 | 2024-04-02 3:43PM EDT | 85.00 | 57.09 | 52.90 | 56.00 | 0.00 | - | 10 | 24 | 63.41% |
| ALB260116C00090000 | 2024-05-24 11:06AM EDT | 90.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| ALB260116C00095000 | 2024-04-24 12:31PM EDT | 95.00 | 40.10 | 48.90 | 50.30 | 0.00 | - | 25 | 36 | 63.54% |
| ALB260116C00100000 | 2024-05-24 1:55PM EDT | 100.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 0.00% |
| ALB260116C00105000 | 2024-05-17 1:06PM EDT | 105.00 | 46.56 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| ALB260116C00110000 | 2024-05-17 9:49AM EDT | 110.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| ALB260116C00115000 | 2024-05-30 9:46AM EDT | 115.00 | 36.66 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| ALB260116C00120000 | 2024-05-29 11:45AM EDT | 120.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| ALB260116C00125000 | 2024-05-31 3:55PM EDT | 125.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.39% |
| ALB260116C00130000 | 2024-05-31 9:30AM EDT | 130.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.78% |
| ALB260116C00135000 | 2024-05-30 9:48AM EDT | 135.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 1.56% |
| ALB260116C00140000 | 2024-05-31 11:53AM EDT | 140.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 3.13% |
| ALB260116C00145000 | 2024-05-17 11:54AM EDT | 145.00 | 30.19 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 3.13% |
| ALB260116C00150000 | 2024-05-31 11:43AM EDT | 150.00 | 21.98 | 0.00 | 0.00 | 0.00 | - | 7 | 233 | 3.13% |
| ALB260116C00155000 | 2024-05-30 9:40AM EDT | 155.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 3.13% |
| ALB260116C00160000 | 2024-05-14 11:52AM EDT | 160.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 3.13% |
| ALB260116C00165000 | 2024-05-22 10:24AM EDT | 165.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 6.25% |
| ALB260116C00170000 | 2024-05-07 9:59AM EDT | 170.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| ALB260116C00175000 | 2024-05-06 9:31AM EDT | 175.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| ALB260116C00180000 | 2024-05-20 12:21PM EDT | 180.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 6.25% |
| ALB260116C00185000 | 2024-05-03 9:48AM EDT | 185.00 | 18.40 | 13.05 | 15.05 | 0.00 | - | 1 | 11 | 50.74% |
| ALB260116C00190000 | 2024-04-30 9:45AM EDT | 190.00 | 15.90 | 11.45 | 16.25 | 0.00 | - | 1 | 41 | 50.09% |
| ALB260116C00195000 | 2024-05-31 3:59PM EDT | 195.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 6.25% |
| ALB260116C00200000 | 2024-05-31 12:43PM EDT | 200.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 410 | 6.25% |
| ALB260116C00210000 | 2024-05-31 10:36AM EDT | 210.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
| ALB260116C00220000 | 2024-05-31 9:33AM EDT | 220.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 12.50% |
| ALB260116C00230000 | 2024-05-15 3:31PM EDT | 230.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 12.50% |
| ALB260116C00240000 | 2024-05-31 1:02PM EDT | 240.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 12.50% |
| ALB260116C00250000 | 2024-05-31 12:06PM EDT | 250.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| ALB260116C00260000 | 2024-05-16 9:42AM EDT | 260.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 12.50% |
| ALB260116C00270000 | 2024-04-29 10:07AM EDT | 270.00 | 6.85 | 5.05 | 5.50 | 0.00 | - | 7 | 71 | 49.26% |
| ALB260116C00280000 | 2024-05-31 11:05AM EDT | 280.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 178 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB260116P00060000 | 2024-05-30 9:58AM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 672 | 12.50% |
| ALB260116P00065000 | 2024-05-16 9:56AM EDT | 65.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 12.50% |
| ALB260116P00070000 | 2024-05-31 10:39AM EDT | 70.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 12.50% |
| ALB260116P00075000 | 2024-05-31 11:17AM EDT | 75.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 6.25% |
| ALB260116P00080000 | 2024-05-31 12:08PM EDT | 80.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 9 | 340 | 6.25% |
| ALB260116P00085000 | 2024-05-07 11:54AM EDT | 85.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 6.25% |
| ALB260116P00090000 | 2024-05-31 12:06PM EDT | 90.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 6.25% |
| ALB260116P00095000 | 2024-05-30 10:50AM EDT | 95.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| ALB260116P00100000 | 2024-05-31 11:44AM EDT | 100.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 3.13% |
| ALB260116P00105000 | 2024-05-21 11:04AM EDT | 105.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 10 | 370 | 3.13% |
| ALB260116P00110000 | 2024-05-30 11:19AM EDT | 110.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 500 | 1,478 | 1.56% |
| ALB260116P00115000 | 2024-05-29 2:30PM EDT | 115.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 1.56% |
| ALB260116P00120000 | 2024-05-31 12:18PM EDT | 120.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.39% |
| ALB260116P00125000 | 2024-05-30 10:44AM EDT | 125.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 543 | 0.00% |
| ALB260116P00130000 | 2024-05-21 11:05AM EDT | 130.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 13 | 185 | 0.00% |
| ALB260116P00135000 | 2024-05-28 1:52PM EDT | 135.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| ALB260116P00140000 | 2024-05-15 11:27AM EDT | 140.00 | 33.34 | 0.00 | 0.00 | 0.00 | - | 12 | 92 | 0.00% |
| ALB260116P00145000 | 2024-05-20 9:30AM EDT | 145.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ALB260116P00150000 | 2024-05-24 10:35AM EDT | 150.00 | 40.12 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 0.00% |
| ALB260116P00155000 | 2024-04-01 1:05PM EDT | 155.00 | 44.20 | 46.40 | 48.05 | 0.00 | - | 5 | 44 | 41.81% |
| ALB260116P00160000 | 2024-05-31 11:44AM EDT | 160.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ALB260116P00165000 | 2024-04-29 3:52PM EDT | 165.00 | 52.06 | 50.45 | 52.70 | 0.00 | - | 1 | 27 | 36.48% |
| ALB260116P00170000 | 2024-04-01 1:04PM EDT | 170.00 | 55.62 | 56.85 | 60.45 | 0.00 | - | 15 | 20 | 42.85% |
| ALB260116P00175000 | 2024-05-23 3:42PM EDT | 175.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| ALB260116P00180000 | 2024-02-01 11:23AM EDT | 180.00 | 72.00 | 55.00 | 58.50 | 0.00 | - | 1 | 12 | 20.13% |
| ALB260116P00185000 | 2024-02-20 10:43AM EDT | 185.00 | 75.75 | 67.90 | 70.75 | 0.00 | - | 1 | 9 | 38.92% |
| ALB260116P00190000 | 2024-05-29 9:45AM EDT | 190.00 | 70.85 | 0.00 | 0.00 | 0.00 | - | 4 | 2,014 | 0.00% |
| ALB260116P00195000 | 2024-05-21 10:05AM EDT | 195.00 | 72.59 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ALB260116P00200000 | 2024-03-21 12:45PM EDT | 200.00 | 79.69 | 89.15 | 91.90 | 0.00 | - | 1 | 1,040 | 51.45% |
| ALB260116P00210000 | 2024-02-29 11:32AM EDT | 210.00 | 79.80 | 83.40 | 85.80 | 0.00 | - | 1 | 102 | 0.00% |
| ALB260116P00220000 | 2023-11-01 9:39AM EDT | 220.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB260116P00270000 | 2023-10-20 10:59AM EDT | 270.00 | 127.95 | 140.70 | 144.80 | 0.00 | - | 9 | 0 | 0.00% |
| ALB260116P00280000 | 2023-10-19 2:10PM EDT | 280.00 | 136.52 | 150.60 | 154.50 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.