Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00095000 | 2024-05-02 9:51AM EDT | 95.00 | 28.07 | 33.65 | 36.05 | 0.00 | - | 1 | 6 | 238.28% |
| ALB240510C00100000 | 2024-05-07 3:49PM EDT | 100.00 | 30.05 | 28.40 | 31.05 | -1.95 | -6.09% | 1 | 5 | 206.84% |
| ALB240510C00102000 | 2024-05-01 3:31PM EDT | 102.00 | 19.33 | 26.45 | 29.20 | 0.00 | - | 4 | 1 | 203.71% |
| ALB240510C00103000 | 2024-05-01 10:36AM EDT | 103.00 | 16.80 | 25.15 | 28.55 | 0.00 | - | - | 1 | 215.82% |
| ALB240510C00104000 | 2024-05-01 10:38AM EDT | 104.00 | 15.85 | 24.45 | 27.30 | 0.00 | - | - | 1 | 196.58% |
| ALB240510C00105000 | 2024-05-01 10:36AM EDT | 105.00 | 15.00 | 24.30 | 25.85 | 0.00 | - | 1 | 4 | 163.77% |
| ALB240510C00106000 | 2024-05-01 10:37AM EDT | 106.00 | 14.15 | 23.20 | 25.95 | 0.00 | - | - | 1 | 136.72% |
| ALB240510C00107000 | 2024-05-01 10:36AM EDT | 107.00 | 13.25 | 22.35 | 23.95 | 0.00 | - | - | 1 | 158.59% |
| ALB240510C00108000 | 2024-05-07 10:54AM EDT | 108.00 | 27.02 | 21.50 | 23.05 | 0.00 | - | 5 | 16 | 158.50% |
| ALB240510C00109000 | 2024-05-01 10:36AM EDT | 109.00 | 11.60 | 20.40 | 21.95 | 0.00 | - | 1 | 74 | 146.97% |
| ALB240510C00110000 | 2024-05-03 9:43AM EDT | 110.00 | 19.60 | 19.40 | 20.70 | 0.00 | - | 1 | 8 | 125.78% |
| ALB240510C00111000 | 2024-05-01 10:37AM EDT | 111.00 | 10.10 | 18.35 | 19.90 | 0.00 | - | 1 | 4 | 132.72% |
| ALB240510C00112000 | 2024-05-01 10:36AM EDT | 112.00 | 9.30 | 17.45 | 19.50 | 0.00 | - | 1 | 84 | 97.46% |
| ALB240510C00113000 | 2024-05-01 1:33PM EDT | 113.00 | 8.10 | 16.50 | 17.60 | 0.00 | - | 2 | 48 | 103.13% |
| ALB240510C00114000 | 2024-05-03 10:47AM EDT | 114.00 | 16.75 | 15.40 | 16.85 | 0.00 | - | 2 | 11 | 113.09% |
| ALB240510C00115000 | 2024-05-03 3:13PM EDT | 115.00 | 13.55 | 14.50 | 15.75 | 0.00 | - | 3 | 58 | 102.15% |
| ALB240510C00116000 | 2024-05-03 3:42PM EDT | 116.00 | 14.90 | 13.75 | 15.60 | +2.05 | +15.95% | 1 | 82 | 92.48% |
| ALB240510C00117000 | 2024-05-06 10:09AM EDT | 117.00 | 11.33 | 12.45 | 13.75 | 0.00 | - | 2 | 44 | 91.21% |
| ALB240510C00118000 | 2024-05-07 2:26PM EDT | 118.00 | 14.25 | 11.45 | 13.15 | 0.00 | - | 2 | 56 | 103.27% |
| ALB240510C00119000 | 2024-05-06 1:44PM EDT | 119.00 | 11.50 | 10.45 | 11.80 | 0.00 | - | 4 | 33 | 82.72% |
| ALB240510C00120000 | 2024-05-07 3:29PM EDT | 120.00 | 11.87 | 9.55 | 10.30 | 0.00 | - | 3 | 81 | 39.06% |
| ALB240510C00121000 | 2024-05-08 1:20PM EDT | 121.00 | 9.11 | 8.55 | 9.70 | -1.66 | -15.41% | 7 | 83 | 67.09% |
| ALB240510C00122000 | 2024-05-07 1:35PM EDT | 122.00 | 10.90 | 7.70 | 8.95 | 0.00 | - | 3 | 66 | 71.58% |
| ALB240510C00123000 | 2024-05-07 12:47PM EDT | 123.00 | 5.82 | 6.60 | 7.70 | -4.01 | -40.79% | 2 | 68 | 56.06% |
| ALB240510C00124000 | 2024-05-08 1:10PM EDT | 124.00 | 6.40 | 5.45 | 6.70 | -1.85 | -22.42% | 4 | 78 | 50.49% |
| ALB240510C00125000 | 2024-05-08 11:54AM EDT | 125.00 | 5.25 | 5.10 | 5.50 | -1.46 | -21.76% | 22 | 912 | 36.62% |
| ALB240510C00126000 | 2024-05-08 1:12PM EDT | 126.00 | 4.50 | 4.40 | 5.05 | -2.00 | -30.77% | 43 | 93 | 49.61% |
| ALB240510C00127000 | 2024-05-08 11:04AM EDT | 127.00 | 3.92 | 3.55 | 3.75 | -1.40 | -26.32% | 16 | 569 | 34.38% |
| ALB240510C00128000 | 2024-05-08 10:57AM EDT | 128.00 | 3.04 | 2.89 | 3.05 | -1.51 | -33.19% | 33 | 347 | 35.65% |
| ALB240510C00129000 | 2024-05-08 1:14PM EDT | 129.00 | 2.30 | 2.29 | 2.39 | -2.34 | -50.43% | 36 | 142 | 35.60% |
| ALB240510C00130000 | 2024-05-08 1:17PM EDT | 130.00 | 1.83 | 1.74 | 1.80 | -1.37 | -42.81% | 75 | 597 | 35.13% |
| ALB240510C00131000 | 2024-05-08 1:14PM EDT | 131.00 | 1.37 | 1.31 | 1.38 | -1.17 | -46.06% | 35 | 419 | 36.28% |
| ALB240510C00132000 | 2024-05-08 1:30PM EDT | 132.00 | 1.00 | 0.96 | 1.02 | -1.03 | -50.74% | 38 | 291 | 36.79% |
| ALB240510C00133000 | 2024-05-08 12:44PM EDT | 133.00 | 0.67 | 0.67 | 0.74 | -1.02 | -60.36% | 16 | 298 | 37.35% |
| ALB240510C00134000 | 2024-05-08 1:17PM EDT | 134.00 | 0.51 | 0.46 | 0.52 | -0.85 | -62.50% | 19 | 185 | 37.65% |
| ALB240510C00135000 | 2024-05-08 12:58PM EDT | 135.00 | 0.35 | 0.30 | 0.36 | -0.60 | -63.16% | 43 | 533 | 38.09% |
| ALB240510C00136000 | 2024-05-08 1:20PM EDT | 136.00 | 0.21 | 0.22 | 0.26 | -0.55 | -72.37% | 34 | 181 | 39.16% |
| ALB240510C00137000 | 2024-05-08 12:27PM EDT | 137.00 | 0.17 | 0.13 | 0.18 | -0.33 | -66.00% | 33 | 2,218 | 39.84% |
| ALB240510C00138000 | 2024-05-08 10:21AM EDT | 138.00 | 0.18 | 0.09 | 0.14 | -0.18 | -50.00% | 1 | 138 | 41.60% |
| ALB240510C00139000 | 2024-05-08 9:33AM EDT | 139.00 | 0.10 | 0.05 | 0.13 | -0.18 | -64.29% | 23 | 102 | 44.92% |
| ALB240510C00140000 | 2024-05-08 12:56PM EDT | 140.00 | 0.06 | 0.06 | 0.13 | -0.16 | -72.73% | 44 | 738 | 48.73% |
| ALB240510C00141000 | 2024-05-08 9:50AM EDT | 141.00 | 0.08 | 0.01 | 0.41 | -0.36 | -81.82% | 1 | 53 | 58.20% |
| ALB240510C00142000 | 2024-05-08 9:39AM EDT | 142.00 | 0.03 | 0.02 | 0.08 | -0.12 | -80.00% | 7 | 65 | 51.37% |
| ALB240510C00143000 | 2024-05-08 10:33AM EDT | 143.00 | 0.04 | 0.01 | 0.37 | -0.09 | -69.23% | 18 | 79 | 64.65% |
| ALB240510C00144000 | 2024-05-08 9:47AM EDT | 144.00 | 0.04 | 0.01 | 0.26 | -0.13 | -76.47% | 7 | 26 | 63.87% |
| ALB240510C00145000 | 2024-05-07 11:05AM EDT | 145.00 | 0.04 | 0.02 | 0.17 | -0.10 | -71.43% | 1 | 616 | 63.28% |
| ALB240510C00146000 | 2024-05-07 11:38AM EDT | 146.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 9 | 12 | 70.31% |
| ALB240510C00150000 | 2024-05-07 11:06AM EDT | 150.00 | 0.03 | 0.01 | 0.23 | -0.01 | -25.00% | 1 | 55 | 82.42% |
| ALB240510C00155000 | 2024-05-06 2:00PM EDT | 155.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 6 | 58 | 84.77% |
| ALB240510C00160000 | 2024-05-08 9:34AM EDT | 160.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 16 | 20 | 92.97% |
| ALB240510C00165000 | 2024-04-29 3:34PM EDT | 165.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | 7 | 16 | 135.94% |
| ALB240510C00170000 | 2024-05-08 9:47AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.77 | -98.72% | 42 | 3 | 103.13% |
| ALB240510C00180000 | 2024-04-29 9:31AM EDT | 180.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 3 | 18 | 175.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00075000 | 2024-05-07 10:28AM EDT | 75.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 10 | 11 | 255.47% |
| ALB240510P00085000 | 2024-05-02 11:20AM EDT | 85.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 10 | 68 | 235.55% |
| ALB240510P00090000 | 2024-05-01 3:49PM EDT | 90.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 11 | 24 | 207.81% |
| ALB240510P00095000 | 2024-05-07 1:49PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 143 | 118.75% |
| ALB240510P00099000 | 2024-04-29 12:08PM EDT | 99.00 | 0.15 | 0.00 | 0.38 | 0.00 | - | 10 | 12 | 160.74% |
| ALB240510P00100000 | 2024-05-07 10:47AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 3,806 | 110.94% |
| ALB240510P00101000 | 2024-05-07 9:59AM EDT | 101.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 1 | 19 | 131.64% |
| ALB240510P00102000 | 2024-05-07 9:56AM EDT | 102.00 | 0.01 | 0.01 | 0.39 | 0.00 | - | 1 | 6 | 147.07% |
| ALB240510P00103000 | 2024-05-08 1:34PM EDT | 103.00 | 0.01 | 0.01 | 0.20 | -0.01 | -50.00% | 10 | 22 | 127.73% |
| ALB240510P00104000 | 2024-05-08 11:21AM EDT | 104.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 6 | 29 | 101.56% |
| ALB240510P00105000 | 2024-05-07 10:02AM EDT | 105.00 | 0.22 | 0.01 | 0.42 | 0.00 | - | 5 | 97 | 133.98% |
| ALB240510P00106000 | 2024-05-07 12:32PM EDT | 106.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 30 | 14 | 114.06% |
| ALB240510P00107000 | 2024-05-07 12:06PM EDT | 107.00 | 0.03 | 0.01 | 0.41 | 0.00 | - | 3 | 35 | 123.63% |
| ALB240510P00108000 | 2024-05-07 10:02AM EDT | 108.00 | 0.14 | 0.01 | 0.46 | 0.00 | - | 1 | 153 | 121.29% |
| ALB240510P00109000 | 2024-05-06 2:02PM EDT | 109.00 | 0.02 | 0.01 | 0.48 | 0.00 | - | 21 | 89 | 117.38% |
| ALB240510P00110000 | 2024-05-07 10:34AM EDT | 110.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 10 | 218 | 113.28% |
| ALB240510P00111000 | 2024-05-07 12:32PM EDT | 111.00 | 0.13 | 0.01 | 0.53 | 0.00 | - | 30 | 56 | 109.57% |
| ALB240510P00112000 | 2024-05-06 10:07AM EDT | 112.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 2 | 36 | 85.55% |
| ALB240510P00113000 | 2024-05-07 10:41AM EDT | 113.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 3 | 46 | 107.62% |
| ALB240510P00114000 | 2024-05-06 10:35AM EDT | 114.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 16 | 41 | 80.86% |
| ALB240510P00115000 | 2024-05-07 3:49PM EDT | 115.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 10 | 83 | 67.19% |
| ALB240510P00116000 | 2024-05-06 3:37PM EDT | 116.00 | 0.06 | 0.02 | 0.24 | 0.00 | - | 506 | 517 | 73.05% |
| ALB240510P00117000 | 2024-05-07 10:25AM EDT | 117.00 | 0.05 | 0.01 | 0.71 | 0.00 | - | 7 | 273 | 85.45% |
| ALB240510P00118000 | 2024-05-07 9:30AM EDT | 118.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 2 | 108 | 81.35% |
| ALB240510P00119000 | 2024-05-08 10:41AM EDT | 119.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 1 | 122 | 57.23% |
| ALB240510P00120000 | 2024-05-08 11:39AM EDT | 120.00 | 0.05 | 0.01 | 0.32 | -0.14 | -73.68% | 8 | 637 | 57.91% |
| ALB240510P00121000 | 2024-05-08 11:40AM EDT | 121.00 | 0.06 | 0.07 | 0.13 | -0.09 | -60.00% | 2 | 248 | 50.59% |
| ALB240510P00122000 | 2024-05-08 9:50AM EDT | 122.00 | 0.18 | 0.08 | 0.14 | +0.05 | +38.46% | 1 | 56 | 46.78% |
| ALB240510P00123000 | 2024-05-08 12:10PM EDT | 123.00 | 0.17 | 0.12 | 0.17 | +0.02 | +13.33% | 5 | 42 | 44.14% |
| ALB240510P00124000 | 2024-05-08 12:19PM EDT | 124.00 | 0.22 | 0.18 | 0.23 | -0.01 | -4.35% | 21 | 100 | 42.48% |
| ALB240510P00125000 | 2024-05-08 1:12PM EDT | 125.00 | 0.30 | 0.29 | 0.34 | -0.01 | -3.23% | 68 | 243 | 41.94% |
| ALB240510P00126000 | 2024-05-08 1:17PM EDT | 126.00 | 0.43 | 0.43 | 0.50 | +0.09 | +26.47% | 15 | 123 | 41.70% |
| ALB240510P00127000 | 2024-05-08 11:17AM EDT | 127.00 | 0.70 | 0.61 | 0.69 | +0.07 | +11.11% | 49 | 122 | 40.77% |
| ALB240510P00128000 | 2024-05-08 1:16PM EDT | 128.00 | 0.92 | 0.87 | 0.97 | +0.18 | +24.32% | 24 | 122 | 40.63% |
| ALB240510P00129000 | 2024-05-08 1:28PM EDT | 129.00 | 1.27 | 1.29 | 1.38 | +0.27 | +27.00% | 41 | 77 | 41.70% |
| ALB240510P00130000 | 2024-05-08 1:06PM EDT | 130.00 | 1.76 | 1.72 | 1.79 | +0.38 | +27.54% | 48 | 164 | 40.97% |
| ALB240510P00131000 | 2024-05-08 1:11PM EDT | 131.00 | 2.36 | 2.26 | 2.36 | +0.53 | +28.96% | 43 | 92 | 41.94% |
| ALB240510P00132000 | 2024-05-08 1:29PM EDT | 132.00 | 2.96 | 2.89 | 2.97 | +0.56 | +23.33% | 12 | 36 | 42.09% |
| ALB240510P00133000 | 2024-05-08 11:39AM EDT | 133.00 | 3.42 | 3.55 | 3.75 | +0.54 | +18.75% | 4 | 53 | 44.58% |
| ALB240510P00134000 | 2024-05-08 10:17AM EDT | 134.00 | 4.60 | 4.35 | 5.10 | +1.10 | +31.43% | 6 | 33 | 50.83% |
| ALB240510P00135000 | 2024-05-08 10:12AM EDT | 135.00 | 5.40 | 5.10 | 5.40 | +1.04 | +23.85% | 11 | 58 | 48.34% |
| ALB240510P00137000 | 2024-05-07 10:15AM EDT | 137.00 | 8.00 | 6.85 | 7.90 | +4.80 | +150.00% | 1 | 2 | 58.79% |
| ALB240510P00139000 | 2024-05-08 10:40AM EDT | 139.00 | 9.00 | 8.60 | 10.15 | +2.40 | +36.36% | 3 | 4 | 69.14% |
| ALB240510P00140000 | 2024-05-07 10:31AM EDT | 140.00 | 5.95 | 9.55 | 10.85 | 0.00 | - | 13 | 18 | 67.38% |
© 2024 Yahoo. All rights reserved.