Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 80.00 | 0.86 | 0.00 | - | - | 0 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 5 | 78 |
| 24.00 | 0.00 | - | - | 1 | 90.00 | 0.01 | 0.00 | - | 6 | 4,387 |
| 29.75 | 0.00 | - | 1 | 5 | 95.00 | 0.01 | 0.00 | - | 150 | 168 |
| 19.13 | 0.00 | - | 1 | 1 | 100.00 | 0.55 | 0.00 | - | 10 | 288 |
| - | - | - | - | - | 101.00 | 0.09 | 0.00 | - | 1 | 2 |
| 24.15 | 0.00 | - | - | 0 | 102.00 | 0.70 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 103.00 | 0.09 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 104.00 | 0.15 | 0.00 | - | 16 | 20 |
| 15.29 | 0.00 | - | 3 | 3 | 105.00 | 0.18 | 0.00 | - | 1 | 332 |
| - | - | - | - | - | 106.00 | 0.63 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 107.00 | 0.13 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 108.00 | 0.01 | -0.11 | -91.67% | 11 | 33 |
| 18.70 | 0.00 | - | 9 | 24 | 109.00 | 0.10 | 0.00 | - | 4 | 6 |
| 24.47 | 0.00 | - | 4 | 5 | 110.00 | 0.05 | 0.00 | - | 4 | 42 |
| - | - | - | - | - | 111.00 | 0.09 | 0.00 | - | 1 | 10 |
| 16.00 | 0.00 | - | 1 | 3 | 112.00 | 0.05 | 0.00 | - | 8 | 50 |
| 22.65 | 0.00 | - | 2 | 29 | 113.00 | 0.30 | 0.00 | - | 1 | 6 |
| 8.30 | 0.00 | - | 15 | 0 | 114.00 | 0.24 | 0.00 | - | 1 | 719 |
| 9.21 | 0.00 | - | 1 | 13 | 115.00 | 0.01 | -0.04 | -80.00% | 9 | 235 |
| 8.90 | +1.15 | +14.84% | 2 | 29 | 116.00 | 0.14 | 0.00 | - | 5 | 86 |
| 7.23 | 0.00 | - | 2 | 29 | 117.00 | 0.05 | -0.07 | -58.33% | 5 | 93 |
| 7.10 | +0.90 | +14.52% | 1 | 13 | 118.00 | 0.06 | -0.20 | -76.92% | 3 | 75 |
| 5.50 | 0.00 | - | 1 | 21 | 119.00 | 0.18 | -0.08 | -30.77% | 2 | 628 |
| 5.05 | 0.00 | - | 1 | 26 | 120.00 | 0.14 | -0.28 | -66.67% | 28 | 336 |
| 3.05 | -1.20 | -28.24% | 6 | 43 | 121.00 | 0.25 | -0.35 | -58.33% | 7 | 127 |
| 3.55 | +0.27 | +8.23% | 1 | 84 | 122.00 | 0.35 | -0.60 | -63.16% | 22 | 227 |
| 2.60 | -0.05 | -1.89% | 25 | 71 | 123.00 | 0.58 | -0.85 | -59.44% | 77 | 465 |
| 2.04 | +0.49 | +31.61% | 28 | 53 | 124.00 | 0.90 | -0.60 | -40.00% | 5 | 259 |
| 1.17 | -0.34 | -22.52% | 55 | 153 | 125.00 | 1.37 | -1.13 | -45.20% | 47 | 334 |
| 1.10 | +0.17 | +18.28% | 31 | 186 | 126.00 | 2.03 | -0.69 | -25.37% | 12 | 301 |
| 0.49 | -0.19 | -27.94% | 79 | 335 | 127.00 | 2.73 | -1.09 | -28.53% | 12 | 179 |
| 0.34 | -0.06 | -15.00% | 93 | 401 | 128.00 | 3.50 | -0.12 | -3.31% | 16 | 100 |
| 0.27 | -0.04 | -12.90% | 28 | 304 | 129.00 | 5.48 | +1.00 | +22.32% | 20 | 104 |
| 0.16 | -0.05 | -23.81% | 30 | 483 | 130.00 | 5.16 | -0.74 | -12.54% | 31 | 248 |
| 0.11 | -0.07 | -38.89% | 43 | 290 | 131.00 | 7.34 | +3.99 | +119.10% | 2 | 41 |
| 0.11 | -0.01 | -8.33% | 2 | 392 | 132.00 | 7.83 | +2.72 | +53.23% | 2 | 14 |
| 0.10 | 0.00 | - | 3 | 212 | 133.00 | 9.10 | 0.00 | - | 1 | 28 |
| 0.05 | -0.04 | -44.44% | 13 | 110 | 134.00 | 5.70 | 0.00 | - | 1 | 22 |
| 0.08 | +0.03 | +60.00% | 5 | 413 | 135.00 | 11.12 | 0.00 | - | 26 | 90 |
| 0.10 | +0.05 | +100.00% | 2 | 144 | 136.00 | 5.55 | 0.00 | - | 7 | 7 |
| 0.04 | 0.00 | - | 2 | 564 | 137.00 | 12.85 | +3.40 | +35.98% | 45 | 19 |
| 0.04 | -0.01 | -20.00% | 1 | 65 | 138.00 | 6.15 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 1 | 44 | 139.00 | 9.20 | 0.00 | - | - | 0 |
| 0.03 | -0.03 | -50.00% | 37 | 211 | 140.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 4 | 219 | 141.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 47 | 142.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 68 | 143.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 500 | 512 | 144.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 5 | 157 | 145.00 | 16.55 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 4 | 7 | 146.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | - | 1 | 147.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 1 | 149.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 11 | 73 | 150.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 15 | 152.50 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 15 | 69 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 77 | 160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 17 | 165.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 13 | 170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 15 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 51 | 180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.