Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 35.15 | 38.75 | 0.00 | - | 1 | 6 | 183.79% |
| ALB240510C00100000 | 2024-05-07 3:49PM EDT | 100.00 | 32.00 | 30.10 | 32.80 | +15.40 | +92.77% | 1 | 5 | 208.74% |
| ALB240510C00102000 | 2024-05-01 3:31PM EDT | 102.00 | 19.33 | 28.50 | 31.35 | 0.00 | - | 4 | 1 | 147.85% |
| ALB240510C00103000 | 2024-05-01 10:36AM EDT | 103.00 | 16.80 | 27.10 | 30.70 | 0.00 | - | - | 1 | 141.21% |
| ALB240510C00104000 | 2024-05-01 10:38AM EDT | 104.00 | 15.85 | 26.25 | 29.75 | 0.00 | - | - | 1 | 143.95% |
| ALB240510C00105000 | 2024-05-01 10:36AM EDT | 105.00 | 15.00 | 25.05 | 28.75 | 0.00 | - | 1 | 4 | 132.03% |
| ALB240510C00106000 | 2024-05-01 10:37AM EDT | 106.00 | 14.15 | 24.05 | 27.75 | 0.00 | - | - | 1 | 127.44% |
| ALB240510C00107000 | 2024-05-01 10:36AM EDT | 107.00 | 13.25 | 23.05 | 26.20 | 0.00 | - | - | 1 | 93.75% |
| ALB240510C00108000 | 2024-05-06 9:39AM EDT | 108.00 | 27.02 | 23.10 | 25.20 | +5.02 | +22.82% | 5 | 16 | 133.79% |
| ALB240510C00109000 | 2024-05-01 10:36AM EDT | 109.00 | 11.60 | 20.95 | 23.90 | 0.00 | - | 1 | 74 | 161.43% |
| ALB240510C00110000 | 2024-05-03 9:43AM EDT | 110.00 | 19.60 | 21.10 | 23.35 | 0.00 | - | 1 | 8 | 127.73% |
| ALB240510C00111000 | 2024-05-01 10:37AM EDT | 111.00 | 10.10 | 19.75 | 22.30 | 0.00 | - | 1 | 4 | 112.50% |
| ALB240510C00112000 | 2024-05-01 10:36AM EDT | 112.00 | 9.30 | 18.70 | 21.20 | 0.00 | - | 1 | 84 | 103.61% |
| ALB240510C00113000 | 2024-05-01 1:33PM EDT | 113.00 | 8.10 | 17.25 | 20.50 | 0.00 | - | 2 | 48 | 94.53% |
| ALB240510C00114000 | 2024-05-03 10:47AM EDT | 114.00 | 16.75 | 16.10 | 19.00 | 0.00 | - | 2 | 11 | 136.52% |
| ALB240510C00115000 | 2024-05-03 3:13PM EDT | 115.00 | 13.55 | 15.05 | 18.65 | 0.00 | - | 3 | 58 | 84.18% |
| ALB240510C00116000 | 2024-05-03 3:42PM EDT | 116.00 | 12.85 | 15.10 | 17.00 | 0.00 | - | 48 | 82 | 90.43% |
| ALB240510C00117000 | 2024-05-06 10:09AM EDT | 117.00 | 11.33 | 14.10 | 16.50 | 0.00 | - | 2 | 44 | 96.04% |
| ALB240510C00118000 | 2024-05-07 2:26PM EDT | 118.00 | 14.25 | 13.15 | 15.40 | +6.70 | +88.74% | 2 | 56 | 90.04% |
| ALB240510C00119000 | 2024-05-06 1:44PM EDT | 119.00 | 11.50 | 12.25 | 14.00 | 0.00 | - | 4 | 33 | 79.39% |
| ALB240510C00120000 | 2024-05-07 10:54AM EDT | 120.00 | 11.87 | 10.05 | 13.65 | +2.09 | +21.37% | 3 | 83 | 62.60% |
| ALB240510C00121000 | 2024-05-07 3:30PM EDT | 121.00 | 10.77 | 10.00 | 12.40 | +2.47 | +29.76% | 2 | 84 | 72.31% |
| ALB240510C00122000 | 2024-05-07 1:35PM EDT | 122.00 | 10.90 | 8.80 | 10.50 | +2.40 | +28.24% | 3 | 68 | 76.66% |
| ALB240510C00123000 | 2024-05-07 12:47PM EDT | 123.00 | 9.83 | 8.15 | 9.55 | +1.90 | +23.96% | 1 | 69 | 72.61% |
| ALB240510C00124000 | 2024-05-07 2:07PM EDT | 124.00 | 8.25 | 7.05 | 8.55 | +1.03 | +14.27% | 10 | 81 | 67.04% |
| ALB240510C00125000 | 2024-05-07 2:26PM EDT | 125.00 | 6.71 | 6.75 | 7.60 | +1.02 | +17.93% | 23 | 926 | 51.17% |
| ALB240510C00126000 | 2024-05-07 9:50AM EDT | 126.00 | 6.50 | 5.70 | 6.30 | +1.50 | +30.00% | 3 | 91 | 49.32% |
| ALB240510C00127000 | 2024-05-07 3:59PM EDT | 127.00 | 5.32 | 5.00 | 5.45 | +2.12 | +66.25% | 15 | 570 | 47.36% |
| ALB240510C00128000 | 2024-05-07 3:37PM EDT | 128.00 | 4.55 | 4.15 | 4.65 | +0.90 | +24.66% | 31 | 350 | 45.80% |
| ALB240510C00129000 | 2024-05-07 11:13AM EDT | 129.00 | 4.64 | 3.60 | 3.85 | +1.09 | +30.70% | 11 | 140 | 43.36% |
| ALB240510C00130000 | 2024-05-07 2:48PM EDT | 130.00 | 3.20 | 2.98 | 3.15 | +0.31 | +10.73% | 286 | 634 | 41.97% |
| ALB240510C00131000 | 2024-05-07 3:59PM EDT | 131.00 | 2.54 | 2.41 | 2.56 | +0.24 | +10.43% | 82 | 404 | 41.50% |
| ALB240510C00132000 | 2024-05-07 3:54PM EDT | 132.00 | 2.03 | 1.91 | 2.07 | +0.23 | +12.78% | 29 | 298 | 41.58% |
| ALB240510C00133000 | 2024-05-07 3:51PM EDT | 133.00 | 1.69 | 1.49 | 1.62 | +0.08 | +4.97% | 115 | 252 | 41.11% |
| ALB240510C00134000 | 2024-05-07 2:29PM EDT | 134.00 | 1.36 | 1.08 | 1.32 | +0.13 | +10.57% | 94 | 182 | 42.29% |
| ALB240510C00135000 | 2024-05-07 3:59PM EDT | 135.00 | 0.95 | 0.84 | 1.03 | -0.04 | -4.04% | 270 | 560 | 42.51% |
| ALB240510C00136000 | 2024-05-07 3:49PM EDT | 136.00 | 0.76 | 0.62 | 0.76 | +0.09 | +13.43% | 63 | 158 | 41.94% |
| ALB240510C00137000 | 2024-05-07 2:37PM EDT | 137.00 | 0.50 | 0.46 | 0.68 | -0.11 | -18.03% | 170 | 2,211 | 44.97% |
| ALB240510C00138000 | 2024-05-07 3:43PM EDT | 138.00 | 0.36 | 0.33 | 0.41 | -0.09 | -20.00% | 48 | 113 | 41.80% |
| ALB240510C00139000 | 2024-05-07 2:58PM EDT | 139.00 | 0.28 | 0.24 | 0.29 | -0.02 | -6.67% | 43 | 74 | 41.65% |
| ALB240510C00140000 | 2024-05-07 2:39PM EDT | 140.00 | 0.22 | 0.17 | 0.23 | -0.01 | -4.35% | 89 | 730 | 42.87% |
| ALB240510C00141000 | 2024-05-07 11:07AM EDT | 141.00 | 0.44 | 0.12 | 0.16 | +0.30 | +214.29% | 12 | 41 | 42.77% |
| ALB240510C00142000 | 2024-05-07 12:53PM EDT | 142.00 | 0.15 | 0.08 | 0.58 | +0.02 | +15.38% | 22 | 47 | 54.69% |
| ALB240510C00143000 | 2024-05-07 1:14PM EDT | 143.00 | 0.13 | 0.05 | 0.14 | -0.09 | -40.91% | 59 | 22 | 48.05% |
| ALB240510C00144000 | 2024-05-07 11:06AM EDT | 144.00 | 0.17 | 0.04 | 0.11 | +0.16 | +1,600.00% | 25 | 2 | 49.02% |
| ALB240510C00145000 | 2024-05-07 11:05AM EDT | 145.00 | 0.14 | 0.03 | 0.10 | +0.09 | +180.00% | 6 | 610 | 51.07% |
| ALB240510C00146000 | 2024-05-07 11:38AM EDT | 146.00 | 0.07 | 0.02 | 0.26 | -0.01 | -12.50% | 9 | 3 | 57.42% |
| ALB240510C00150000 | 2024-05-07 11:06AM EDT | 150.00 | 0.04 | 0.01 | 0.10 | +0.01 | +33.33% | 20 | 35 | 59.38% |
| ALB240510C00155000 | 2024-05-06 2:00PM EDT | 155.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 60.94% |
| ALB240510C00160000 | 2024-05-07 10:25AM EDT | 160.00 | 0.05 | 0.00 | 0.40 | -0.16 | -76.19% | 1 | 21 | 101.76% |
| ALB240510C00165000 | 2024-04-29 3:34PM EDT | 165.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 7 | 16 | 85.94% |
| ALB240510C00170000 | 2024-04-08 1:55PM EDT | 170.00 | 0.78 | 0.00 | 0.38 | 0.00 | - | 3 | 3 | 125.59% |
| ALB240510C00180000 | 2024-04-29 9:31AM EDT | 180.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 3 | 18 | 141.41% |
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 | 0.01 | +0.05 | +55.56% | 10 | 1 | 175.00% |
| ALB240510P00085000 | 2024-05-02 11:20AM EDT | 85.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 10 | 68 | 207.81% |
| ALB240510P00090000 | 2024-05-01 3:49PM EDT | 90.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 11 | 24 | 132.81% |
| ALB240510P00095000 | 2024-05-07 1:08PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 71 | 103.13% |
| ALB240510P00099000 | 2024-04-29 12:08PM EDT | 99.00 | 0.15 | 0.00 | 0.51 | 0.00 | - | 10 | 12 | 150.78% |
| ALB240510P00100000 | 2024-05-07 10:47AM EDT | 100.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 17 | 3,797 | 101.56% |
| ALB240510P00101000 | 2024-05-07 9:59AM EDT | 101.00 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 1 | 18 | 105.47% |
| ALB240510P00102000 | 2024-05-07 9:56AM EDT | 102.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 6 | 118.36% |
| ALB240510P00103000 | 2024-05-07 12:49PM EDT | 103.00 | 0.02 | 0.00 | 0.34 | -0.02 | -50.00% | 10 | 16 | 123.63% |
| ALB240510P00104000 | 2024-05-03 9:55AM EDT | 104.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 4 | 29 | 94.92% |
| ALB240510P00105000 | 2024-05-03 2:51PM EDT | 105.00 | 0.22 | 0.00 | 0.06 | +0.19 | +633.33% | 5 | 100 | 89.84% |
| ALB240510P00106000 | 2024-05-07 12:32PM EDT | 106.00 | 0.10 | 0.00 | 0.20 | -0.01 | -9.09% | 30 | 35 | 101.95% |
| ALB240510P00107000 | 2024-05-07 12:06PM EDT | 107.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 3 | 38 | 100.39% |
| ALB240510P00108000 | 2024-05-07 10:02AM EDT | 108.00 | 0.14 | 0.01 | 0.27 | +0.12 | +600.00% | 1 | 154 | 99.61% |
| ALB240510P00109000 | 2024-05-06 2:02PM EDT | 109.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 21 | 89 | 91.21% |
| ALB240510P00110000 | 2024-05-07 10:34AM EDT | 110.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 10 | 225 | 88.67% |
| ALB240510P00111000 | 2024-05-07 12:32PM EDT | 111.00 | 0.13 | 0.00 | 0.26 | +0.05 | +62.50% | 30 | 58 | 86.72% |
| ALB240510P00112000 | 2024-05-06 10:07AM EDT | 112.00 | 0.06 | 0.01 | 0.61 | 0.00 | - | 2 | 36 | 97.85% |
| ALB240510P00113000 | 2024-05-07 10:41AM EDT | 113.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 3 | 49 | 68.75% |
| ALB240510P00114000 | 2024-05-06 10:35AM EDT | 114.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 16 | 41 | 64.45% |
| ALB240510P00115000 | 2024-05-07 3:49PM EDT | 115.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 10 | 84 | 57.81% |
| ALB240510P00116000 | 2024-05-06 3:37PM EDT | 116.00 | 0.06 | 0.02 | 0.25 | 0.00 | - | 506 | 517 | 67.97% |
| ALB240510P00117000 | 2024-05-07 10:25AM EDT | 117.00 | 0.05 | 0.02 | 0.19 | -0.04 | -44.44% | 7 | 273 | 61.13% |
| ALB240510P00118000 | 2024-05-07 9:30AM EDT | 118.00 | 0.06 | 0.02 | 0.07 | -0.07 | -53.85% | 2 | 106 | 50.00% |
| ALB240510P00119000 | 2024-05-07 10:08AM EDT | 119.00 | 0.05 | 0.03 | 0.14 | -0.08 | -61.54% | 3 | 123 | 51.76% |
| ALB240510P00120000 | 2024-05-07 3:04PM EDT | 120.00 | 0.19 | 0.03 | 0.20 | +0.03 | +18.75% | 8 | 631 | 50.88% |
| ALB240510P00121000 | 2024-05-07 2:35PM EDT | 121.00 | 0.15 | 0.06 | 0.15 | -0.12 | -44.44% | 13 | 240 | 49.71% |
| ALB240510P00122000 | 2024-05-07 3:47PM EDT | 122.00 | 0.13 | 0.07 | 0.16 | -0.19 | -59.38% | 10 | 58 | 46.39% |
| ALB240510P00123000 | 2024-05-07 2:14PM EDT | 123.00 | 0.15 | 0.13 | 0.17 | -0.20 | -57.14% | 6 | 44 | 42.97% |
| ALB240510P00124000 | 2024-05-07 2:24PM EDT | 124.00 | 0.23 | 0.18 | 0.23 | -0.31 | -57.41% | 14 | 95 | 41.90% |
| ALB240510P00125000 | 2024-05-07 3:36PM EDT | 125.00 | 0.31 | 0.26 | 0.33 | -0.34 | -52.31% | 135 | 252 | 41.55% |
| ALB240510P00126000 | 2024-05-07 1:22PM EDT | 126.00 | 0.34 | 0.37 | 0.44 | -0.47 | -58.02% | 13 | 124 | 40.48% |
| ALB240510P00127000 | 2024-05-07 3:00PM EDT | 127.00 | 0.63 | 0.52 | 0.68 | -0.58 | -47.93% | 41 | 113 | 41.94% |
| ALB240510P00128000 | 2024-05-07 2:28PM EDT | 128.00 | 0.74 | 0.72 | 0.85 | -0.62 | -45.59% | 34 | 123 | 40.23% |
| ALB240510P00129000 | 2024-05-07 3:55PM EDT | 129.00 | 1.00 | 0.99 | 1.14 | -0.81 | -44.75% | 18 | 62 | 40.11% |
| ALB240510P00130000 | 2024-05-07 3:38PM EDT | 130.00 | 1.38 | 1.35 | 1.48 | -0.92 | -40.00% | 117 | 128 | 39.70% |
| ALB240510P00131000 | 2024-05-07 3:44PM EDT | 131.00 | 1.83 | 1.77 | 1.90 | -0.96 | -34.41% | 60 | 63 | 39.48% |
| ALB240510P00132000 | 2024-05-07 3:17PM EDT | 132.00 | 2.40 | 2.25 | 2.41 | -1.05 | -30.43% | 60 | 26 | 39.58% |
| ALB240510P00133000 | 2024-05-07 3:42PM EDT | 133.00 | 2.88 | 2.81 | 2.99 | -1.11 | -27.82% | 130 | 13 | 39.65% |
| ALB240510P00134000 | 2024-05-07 2:26PM EDT | 134.00 | 3.50 | 3.40 | 3.65 | -5.30 | -60.23% | 48 | 1 | 39.89% |
| ALB240510P00135000 | 2024-05-07 3:17PM EDT | 135.00 | 4.36 | 4.05 | 4.40 | -1.39 | -24.17% | 97 | 14 | 40.77% |
| ALB240510P00137000 | 2024-05-07 10:15AM EDT | 137.00 | 3.20 | 4.65 | 6.85 | -4.70 | -59.49% | 1 | 1 | 61.82% |
| ALB240510P00139000 | 2024-05-07 1:07PM EDT | 139.00 | 6.60 | 6.75 | 8.05 | -3.00 | -31.25% | 5 | 1 | 52.05% |
| ALB240510P00140000 | 2024-05-07 10:31AM EDT | 140.00 | 5.95 | 7.60 | 9.05 | -3.60 | -37.70% | 13 | 14 | 56.35% |
© 2024 Yahoo. All rights reserved.