Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240607C00102000 | 2024-05-30 10:12AM EDT | 102.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ALB240607C00110000 | 2024-04-29 9:35AM EDT | 110.00 | 17.59 | 13.90 | 14.80 | 0.00 | - | 2 | 2 | 112.45% |
| ALB240607C00113000 | 2024-05-23 3:29PM EDT | 113.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ALB240607C00114000 | 2024-05-30 10:46AM EDT | 114.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ALB240607C00115000 | 2024-05-24 11:11AM EDT | 115.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| ALB240607C00116000 | 2024-05-30 10:08AM EDT | 116.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240607C00117000 | 2024-05-31 12:14PM EDT | 117.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ALB240607C00118000 | 2024-05-31 2:59PM EDT | 118.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| ALB240607C00119000 | 2024-05-31 1:09PM EDT | 119.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| ALB240607C00120000 | 2024-05-31 3:43PM EDT | 120.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 0.00% |
| ALB240607C00121000 | 2024-05-31 3:48PM EDT | 121.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 78 | 88 | 0.00% |
| ALB240607C00122000 | 2024-05-31 3:16PM EDT | 122.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 36 | 56 | 0.00% |
| ALB240607C00123000 | 2024-05-31 3:59PM EDT | 123.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 62 | 86 | 0.78% |
| ALB240607C00124000 | 2024-05-31 3:55PM EDT | 124.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 54 | 78 | 3.13% |
| ALB240607C00125000 | 2024-05-31 3:57PM EDT | 125.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 306 | 327 | 3.13% |
| ALB240607C00126000 | 2024-05-31 3:51PM EDT | 126.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 89 | 129 | 6.25% |
| ALB240607C00127000 | 2024-05-31 3:51PM EDT | 127.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 43 | 117 | 6.25% |
| ALB240607C00128000 | 2024-05-31 3:30PM EDT | 128.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 76 | 116 | 12.50% |
| ALB240607C00129000 | 2024-05-31 3:57PM EDT | 129.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 38 | 60 | 12.50% |
| ALB240607C00130000 | 2024-05-31 3:53PM EDT | 130.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 112 | 242 | 12.50% |
| ALB240607C00131000 | 2024-05-31 1:35PM EDT | 131.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 47 | 93 | 12.50% |
| ALB240607C00132000 | 2024-05-31 2:50PM EDT | 132.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 33 | 133 | 12.50% |
| ALB240607C00133000 | 2024-05-31 1:08PM EDT | 133.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 22 | 77 | 12.50% |
| ALB240607C00134000 | 2024-05-31 3:21PM EDT | 134.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 49 | 12.50% |
| ALB240607C00135000 | 2024-05-31 3:40PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 151 | 25.00% |
| ALB240607C00136000 | 2024-05-31 11:49AM EDT | 136.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 25.00% |
| ALB240607C00137000 | 2024-05-31 1:32PM EDT | 137.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 25.00% |
| ALB240607C00138000 | 2024-05-31 10:38AM EDT | 138.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 25.00% |
| ALB240607C00139000 | 2024-05-31 11:44AM EDT | 139.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 89 | 25.00% |
| ALB240607C00140000 | 2024-05-31 3:38PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 180 | 25.00% |
| ALB240607C00141000 | 2024-05-31 3:33PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| ALB240607C00142000 | 2024-05-29 12:17PM EDT | 142.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 25.00% |
| ALB240607C00143000 | 2024-05-31 10:38AM EDT | 143.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| ALB240607C00144000 | 2024-05-29 9:31AM EDT | 144.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| ALB240607C00145000 | 2024-05-29 3:04PM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 181 | 25.00% |
| ALB240607C00148000 | 2024-05-31 9:51AM EDT | 148.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| ALB240607C00150000 | 2024-05-30 11:36AM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 84 | 50.00% |
| ALB240607C00152500 | 2024-05-28 9:34AM EDT | 152.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| ALB240607C00155000 | 2024-05-31 12:12PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| ALB240607C00160000 | 2024-05-23 10:39AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| ALB240607C00165000 | 2024-05-31 3:32PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| ALB240607C00170000 | 2024-05-08 3:44PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| ALB240607C00180000 | 2024-05-31 10:55AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 49 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240607P00075000 | 2024-05-29 11:13AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ALB240607P00085000 | 2024-05-28 9:50AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 50.00% |
| ALB240607P00090000 | 2024-05-31 1:09PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240607P00095000 | 2024-05-01 11:18AM EDT | 95.00 | 1.11 | 0.00 | 0.25 | 0.00 | - | - | 3 | 110.16% |
| ALB240607P00097000 | 2024-05-29 1:45PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ALB240607P00099000 | 2024-05-29 1:44PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALB240607P00100000 | 2024-05-29 9:34AM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| ALB240607P00101000 | 2024-05-31 3:17PM EDT | 101.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ALB240607P00102000 | 2024-05-31 12:24PM EDT | 102.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ALB240607P00104000 | 2024-05-28 1:33PM EDT | 104.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ALB240607P00105000 | 2024-05-31 3:55PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 25.00% |
| ALB240607P00106000 | 2024-05-21 12:38PM EDT | 106.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| ALB240607P00107000 | 2024-05-15 12:48PM EDT | 107.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ALB240607P00108000 | 2024-05-31 3:00PM EDT | 108.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 25.00% |
| ALB240607P00109000 | 2024-05-31 10:07AM EDT | 109.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| ALB240607P00110000 | 2024-05-31 2:51PM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26 | 110 | 25.00% |
| ALB240607P00111000 | 2024-05-31 12:15PM EDT | 111.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 25.00% |
| ALB240607P00112000 | 2024-05-31 1:01PM EDT | 112.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 25.00% |
| ALB240607P00113000 | 2024-05-31 1:14PM EDT | 113.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 12.50% |
| ALB240607P00114000 | 2024-05-31 3:53PM EDT | 114.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 338 | 12.50% |
| ALB240607P00115000 | 2024-05-31 3:45PM EDT | 115.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 141 | 176 | 12.50% |
| ALB240607P00116000 | 2024-05-31 3:36PM EDT | 116.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 53 | 101 | 12.50% |
| ALB240607P00117000 | 2024-05-31 3:10PM EDT | 117.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 30 | 75 | 12.50% |
| ALB240607P00118000 | 2024-05-31 3:55PM EDT | 118.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 84 | 202 | 6.25% |
| ALB240607P00119000 | 2024-05-31 3:16PM EDT | 119.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 36 | 135 | 6.25% |
| ALB240607P00120000 | 2024-05-31 3:58PM EDT | 120.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 120 | 366 | 6.25% |
| ALB240607P00121000 | 2024-05-31 3:59PM EDT | 121.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 58 | 117 | 3.13% |
| ALB240607P00122000 | 2024-05-31 3:54PM EDT | 122.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 120 | 248 | 1.56% |
| ALB240607P00123000 | 2024-05-31 3:46PM EDT | 123.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 166 | 193 | 0.00% |
| ALB240607P00124000 | 2024-05-31 3:50PM EDT | 124.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 51 | 137 | 0.00% |
| ALB240607P00125000 | 2024-05-31 3:50PM EDT | 125.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 89 | 142 | 0.00% |
| ALB240607P00126000 | 2024-05-31 3:50PM EDT | 126.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 41 | 94 | 0.00% |
| ALB240607P00127000 | 2024-05-31 3:50PM EDT | 127.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 18 | 31 | 0.00% |
| ALB240607P00128000 | 2024-05-31 3:50PM EDT | 128.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 9 | 128 | 0.00% |
| ALB240607P00129000 | 2024-05-31 10:30AM EDT | 129.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| ALB240607P00130000 | 2024-05-31 2:46PM EDT | 130.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 34 | 113 | 0.00% |
| ALB240607P00131000 | 2024-05-28 1:30PM EDT | 131.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 0.00% |
| ALB240607P00132000 | 2024-05-28 11:39AM EDT | 132.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ALB240607P00133000 | 2024-05-24 2:53PM EDT | 133.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ALB240607P00134000 | 2024-05-17 11:35AM EDT | 134.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ALB240607P00135000 | 2024-05-31 9:30AM EDT | 135.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| ALB240607P00136000 | 2024-05-17 11:35AM EDT | 136.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ALB240607P00137000 | 2024-05-31 9:45AM EDT | 137.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 0.00% |
| ALB240607P00139000 | 2024-05-17 11:03AM EDT | 139.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ALB240607P00140000 | 2024-05-20 10:31AM EDT | 140.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.