Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 700 | 725 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | - | 155 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 89.00 | 0.01 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 95.00 | 0.01 | -0.01 | -50.00% | 17 | 2,715 |
| - | - | - | - | - | 99.00 | 0.09 | 0.00 | - | - | 1 |
| 16.95 | 0.00 | - | 5 | 5 | 100.00 | 0.02 | 0.00 | - | 1 | 111 |
| - | - | - | - | - | 101.00 | 0.01 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 102.00 | 0.04 | -1.06 | -96.36% | 3 | 3 |
| - | - | - | - | - | 104.00 | 1.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 105.00 | 0.03 | -0.02 | -40.00% | 3 | 48 |
| - | - | - | - | - | 106.00 | 3.05 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 107.00 | 0.30 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 108.00 | 1.00 | 0.00 | - | 1 | 9 |
| 18.90 | +1.95 | +11.50% | 2 | 0 | 109.00 | 0.30 | 0.00 | - | 2 | 4 |
| 9.15 | 0.00 | - | 3 | 4 | 110.00 | 0.02 | 0.00 | - | 62 | 246 |
| 9.15 | 0.00 | - | - | 1 | 111.00 | 0.03 | 0.00 | - | 20 | 20 |
| 14.60 | 0.00 | - | 9 | 2 | 112.00 | 0.04 | 0.00 | - | 1 | 17 |
| 9.05 | 0.00 | - | 2 | 15 | 113.00 | 0.03 | 0.00 | - | 2 | 51 |
| 15.89 | 0.00 | - | 2 | 21 | 114.00 | 0.10 | +0.04 | +66.67% | 1 | 87 |
| 13.00 | 0.00 | - | 2 | 11 | 115.00 | 0.10 | 0.00 | - | 502 | 651 |
| 13.76 | 0.00 | - | 3 | 48 | 116.00 | 0.14 | -0.04 | -22.22% | 16 | 57 |
| 11.95 | 0.00 | - | 1 | 23 | 117.00 | 0.07 | -0.06 | -46.15% | 4 | 172 |
| 14.00 | 0.00 | - | 2 | 25 | 118.00 | 0.11 | -0.04 | -26.67% | 171 | 88 |
| 9.09 | -3.01 | -24.88% | 5 | 18 | 119.00 | 0.13 | -0.03 | -18.75% | 1 | 568 |
| 9.60 | 0.00 | - | 59 | 64 | 120.00 | 0.27 | +0.04 | +17.39% | 19 | 363 |
| 8.74 | 0.00 | - | 2 | 23 | 121.00 | 0.32 | -0.01 | -3.03% | 67 | 113 |
| 6.79 | 0.00 | - | 8 | 13 | 122.00 | 0.52 | +0.10 | +23.81% | 49 | 485 |
| 5.80 | 0.00 | - | 1 | 35 | 123.00 | 0.69 | +0.30 | +76.92% | 61 | 124 |
| 4.05 | -3.55 | -46.71% | 5 | 30 | 124.00 | 0.92 | +0.38 | +70.37% | 26 | 174 |
| 3.61 | -0.54 | -13.01% | 11 | 49 | 125.00 | 1.25 | +0.65 | +108.33% | 131 | 224 |
| 2.89 | -0.96 | -24.94% | 44 | 68 | 126.00 | 1.66 | +0.80 | +93.02% | 231 | 325 |
| 2.19 | -2.01 | -47.86% | 382 | 240 | 127.00 | 2.09 | +0.84 | +67.20% | 105 | 299 |
| 1.79 | -1.96 | -52.27% | 334 | 153 | 128.00 | 2.70 | +1.24 | +84.93% | 71 | 278 |
| 1.35 | -1.80 | -57.14% | 93 | 178 | 129.00 | 3.45 | +0.64 | +22.78% | 42 | 599 |
| 1.06 | -1.64 | -60.74% | 157 | 426 | 130.00 | 3.50 | +0.61 | +21.11% | 33 | 196 |
| 1.01 | -1.14 | -53.02% | 37 | 248 | 131.00 | 2.92 | 0.00 | - | 134 | 119 |
| 0.60 | -0.84 | -58.33% | 108 | 281 | 132.00 | 4.77 | -1.07 | -18.32% | 2 | 174 |
| 0.41 | -1.08 | -72.48% | 75 | 530 | 133.00 | 5.90 | +0.80 | +15.69% | 1 | 114 |
| 0.30 | -0.72 | -70.59% | 18 | 259 | 134.00 | 6.58 | 0.00 | - | 3 | 97 |
| 0.20 | -0.56 | -73.68% | 117 | 663 | 135.00 | 7.52 | 0.00 | - | 3 | 131 |
| 0.17 | -0.54 | -76.06% | 43 | 257 | 136.00 | 6.97 | 0.00 | - | 10 | 119 |
| 0.13 | -0.34 | -72.34% | 7 | 123 | 137.00 | 9.60 | 0.00 | - | 10 | 28 |
| 0.09 | -0.26 | -74.29% | 34 | 122 | 138.00 | 8.85 | 0.00 | - | 20 | 16 |
| 0.07 | -0.19 | -73.08% | 171 | 636 | 139.00 | - | - | - | - | - |
| 0.07 | -0.17 | -70.83% | 41 | 856 | 140.00 | 12.54 | +2.01 | +19.09% | 50 | 61 |
| 0.06 | -0.11 | -64.71% | 3 | 105 | 141.00 | 11.60 | 0.00 | - | - | 4 |
| 0.04 | -0.06 | -60.00% | 8 | 86 | 142.00 | 9.73 | 0.00 | - | 1 | 1 |
| 0.10 | -0.01 | -9.09% | 4 | 599 | 143.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 10 | 63 | 144.00 | 11.44 | 0.00 | - | 1 | 1 |
| 0.03 | -0.03 | -50.00% | 3 | 246 | 145.00 | 10.10 | 0.00 | - | 2 | 15 |
| 0.07 | 0.00 | - | 8 | 30 | 146.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4 | 10 | 147.00 | 16.61 | 0.00 | - | 1 | 1 |
| 0.22 | 0.00 | - | 1 | 3 | 148.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 2 | 149.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 210 | 150.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 1 | 19 | 152.50 | - | - | - | - | - |
| 0.04 | -0.07 | -63.64% | 2 | 38 | 155.00 | - | - | - | - | - |
| 0.01 | -0.11 | -91.67% | 5 | 23 | 160.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 7 | 10 | 165.00 | - | - | - | - | - |
| 0.01 | -0.09 | -90.00% | 6 | 9 | 170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 18 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 24 | 180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.