Singapore markets closed

Albemarle Corporation (ALB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.18+0.97 (+0.85%)
As of 10:04AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB240426C000900002024-04-15 11:33AM EDT90.0031.9223.8525.200.00--1104.69%
ALB240426C000930002024-04-18 2:34PM EDT93.0018.0020.6522.250.00--16111.72%
ALB240426C001050002024-04-23 9:34AM EDT105.006.909.2510.550.00-26179.10%
ALB240426C001060002024-04-23 9:53AM EDT106.008.608.059.650.00-2278.22%
ALB240426C001070002024-04-22 11:02AM EDT107.004.957.508.050.00-230.00%
ALB240426C001080002024-04-23 2:11PM EDT108.008.306.007.500.00-11758.11%
ALB240426C001090002024-04-23 3:48PM EDT109.006.485.707.150.00-813677.34%
ALB240426C001100002024-04-24 9:40AM EDT110.004.974.605.20-0.70-12.35%1414623.83%
ALB240426C001110002024-04-23 12:53PM EDT111.005.103.754.500.00-44939.45%
ALB240426C001120002024-04-23 3:54PM EDT112.003.903.403.800.00-9913643.07%
ALB240426C001130002024-04-24 9:40AM EDT113.003.082.703.25-1.10-26.32%545247.66%
ALB240426C001140002024-04-24 9:34AM EDT114.002.592.352.54+0.01+0.39%122345.56%
ALB240426C001150002024-04-24 9:44AM EDT115.001.881.741.98-0.27-12.56%13591545.31%
ALB240426C001160002024-04-23 3:20PM EDT116.002.051.471.670.00-22029549.07%
ALB240426C001170002024-04-24 9:47AM EDT117.001.111.081.33-0.35-23.97%3536550.39%
ALB240426C001180002024-04-24 9:47AM EDT118.000.810.861.02-0.37-31.36%3542050.73%
ALB240426C001190002024-04-23 2:45PM EDT119.001.170.480.740.00-50247150.20%
ALB240426C001200002024-04-24 9:47AM EDT120.000.460.370.50-0.09-16.36%1356948.83%
ALB240426C001210002024-04-24 9:34AM EDT121.000.290.270.42-0.31-51.67%112751.76%
ALB240426C001220002024-04-23 3:54PM EDT122.000.320.190.400.00-4517151.66%
ALB240426C001230002024-04-23 2:28PM EDT123.000.310.120.190.00-6925050.78%
ALB240426C001240002024-04-23 2:43PM EDT124.000.240.050.490.00-108060.45%
ALB240426C001250002024-04-24 9:30AM EDT125.000.070.050.23-0.09-56.25%228656.15%
ALB240426C001260002024-04-23 11:00AM EDT126.000.160.020.560.00-67371.09%
ALB240426C001270002024-04-23 1:13PM EDT127.000.110.010.170.00-265959.38%
ALB240426C001280002024-04-23 10:35AM EDT128.000.120.000.530.00-212978.61%
ALB240426C001290002024-04-23 12:43PM EDT129.000.050.000.000.00-314925.00%
ALB240426C001300002024-04-23 2:58PM EDT130.000.030.000.300.00-16035577.54%
ALB240426C001310002024-04-22 3:16PM EDT131.000.080.000.560.00-10216592.58%
ALB240426C001320002024-04-23 11:29AM EDT132.000.070.000.530.00-18395.61%
ALB240426C001330002024-04-23 10:35AM EDT133.000.050.000.720.00-1563106.64%
ALB240426C001340002024-04-19 12:57PM EDT134.000.090.000.700.00-353110.06%
ALB240426C001350002024-04-23 2:59PM EDT135.000.050.000.480.00-3527105.47%
ALB240426C001360002024-04-23 12:32PM EDT136.000.470.000.000.00-21450.00%
ALB240426C001370002024-04-23 3:13PM EDT137.000.030.000.580.00-23135117.38%
ALB240426C001380002024-04-19 10:16AM EDT138.000.040.000.450.00-240115.43%
ALB240426C001390002024-04-16 11:28AM EDT139.000.110.000.440.00-27118.56%
ALB240426C001400002024-04-23 2:01PM EDT140.000.030.000.030.00-2114382.81%
ALB240426C001410002024-04-18 12:58PM EDT141.000.030.000.420.00-120124.61%
ALB240426C001420002024-04-19 10:55AM EDT142.000.030.000.420.00-434128.13%
ALB240426C001430002024-04-18 9:43AM EDT143.000.100.000.410.00-16130.86%
ALB240426C001450002024-04-24 9:34AM EDT145.000.090.000.38-0.30-76.92%1189135.74%
ALB240426C001500002024-04-23 9:32AM EDT150.000.010.000.380.00-1297151.76%
ALB240426C001550002024-04-22 1:39PM EDT155.000.090.000.380.00-125166.99%
ALB240426C001600002024-04-15 9:41AM EDT160.000.060.000.380.00-231181.45%
ALB240426C001650002024-04-16 9:58AM EDT165.000.010.000.380.00-1292195.31%
ALB240426C001700002024-04-11 12:53PM EDT170.000.030.000.000.00-131950.00%
ALB240426C001800002024-03-20 11:50AM EDT180.000.130.000.460.00--11239.84%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB240426P000750002024-03-28 11:36AM EDT75.000.050.000.050.00-14184.38%
ALB240426P000800002024-03-12 3:26PM EDT80.000.200.000.330.00--1204.69%
ALB240426P000850002024-04-08 1:50PM EDT85.000.050.000.050.00-2735134.38%
ALB240426P000900002024-04-23 11:32AM EDT90.000.010.000.460.00-730155.27%
ALB240426P000930002024-04-23 1:43PM EDT93.000.010.000.000.00-21450.00%
ALB240426P000950002024-04-23 2:13PM EDT95.000.010.000.530.00-105,517130.08%
ALB240426P000960002024-04-22 11:05AM EDT96.000.100.000.530.00-824124.41%
ALB240426P000970002024-04-23 9:40AM EDT97.000.170.000.21+0.04+30.77%45899.61%
ALB240426P000980002024-04-22 2:28PM EDT98.000.090.000.680.00-716119.14%
ALB240426P000990002024-04-23 9:30AM EDT99.000.080.000.720.00-561114.84%
ALB240426P001000002024-04-24 9:32AM EDT100.000.050.010.260.00-560988.48%
ALB240426P001010002024-04-24 9:41AM EDT101.000.060.040.15-0.70-47.95%243478.13%
ALB240426P001020002024-04-23 3:48PM EDT102.000.100.050.750.00-218199.41%
ALB240426P001030002024-04-23 1:12PM EDT103.000.120.050.170.00-554170.12%
ALB240426P001040002024-04-23 2:14PM EDT104.000.090.040.510.00-75579.30%
ALB240426P001050002024-04-23 3:03PM EDT105.000.110.110.360.00-4122370.70%
ALB240426P001060002024-04-23 3:29PM EDT106.000.230.170.220.00-2221062.31%
ALB240426P001070002024-04-23 1:11PM EDT107.000.320.200.270.00-3019559.38%
ALB240426P001080002024-04-23 3:54PM EDT108.000.520.300.340.00-16333858.40%
ALB240426P001090002024-04-24 9:44AM EDT109.000.480.260.54-0.05-9.43%7825355.96%
ALB240426P001100002024-04-24 9:38AM EDT110.000.880.600.70+0.09+11.39%71,36159.03%
ALB240426P001110002024-04-24 9:44AM EDT111.000.910.780.99-0.24-20.87%415159.28%
ALB240426P001120002024-04-23 3:32PM EDT112.001.271.091.240.00-7935259.23%
ALB240426P001130002024-04-24 9:46AM EDT113.001.431.381.60-0.49-25.52%2622358.84%
ALB240426P001140002024-04-24 9:42AM EDT114.002.141.852.05+0.47+28.14%14836360.25%
ALB240426P001150002024-04-24 9:38AM EDT115.002.822.322.58-0.07-2.42%20241861.08%
ALB240426P001160002024-04-23 3:58PM EDT116.003.502.853.350.00-12222863.94%
ALB240426P001170002024-04-23 11:18AM EDT117.003.553.503.850.00-818863.57%
ALB240426P001180002024-04-24 9:39AM EDT118.004.874.204.60+0.62+14.59%311865.63%
ALB240426P001190002024-04-23 11:37AM EDT119.005.394.855.400.00-64266.50%
ALB240426P001200002024-04-23 2:35PM EDT120.005.265.306.250.00-530363.87%
ALB240426P001210002024-04-22 2:57PM EDT121.008.466.507.550.00-104378.32%
ALB240426P001220002024-04-22 11:50AM EDT122.0010.787.358.400.00-194680.42%
ALB240426P001230002024-04-23 1:13PM EDT123.008.287.609.900.00-121482.62%
ALB240426P001240002024-04-22 1:21PM EDT124.0011.959.0510.400.00-515187.79%
ALB240426P001250002024-04-23 3:59PM EDT125.0010.8910.0511.500.00-6711495.51%
ALB240426P001260002024-04-22 1:43PM EDT126.0013.1111.1512.500.00-4223103.08%
ALB240426P001270002024-04-22 10:44AM EDT127.0016.3011.5013.200.00-24488.96%
ALB240426P001280002024-04-23 1:38PM EDT128.0012.6013.0514.400.00-78110.35%
ALB240426P001290002024-04-19 3:00PM EDT129.0016.5013.8015.550.00-43113.57%
ALB240426P001300002024-04-23 10:50AM EDT130.0015.4014.8516.250.00-160113.18%
ALB240426P001310002024-04-23 11:46AM EDT131.0016.3815.1017.000.00-21089.16%
ALB240426P001320002024-04-17 9:38AM EDT132.0015.6816.5518.350.00-11118.07%
ALB240426P001330002024-04-17 9:46AM EDT133.0015.7217.8519.450.00-10132.32%
ALB240426P001340002024-04-15 10:38AM EDT134.0012.1518.8020.400.00-30134.77%
ALB240426P001350002024-04-18 9:55AM EDT135.0023.3019.4522.300.00-60151.95%
ALB240426P001360002024-03-12 9:52AM EDT136.0016.0111.3512.100.00--100.00%
ALB240426P001370002024-04-12 9:40AM EDT137.0011.0021.1524.100.00-20149.61%
ALB240426P001400002024-04-08 9:30AM EDT140.0015.8324.3527.500.00-10177.25%
ALB240426P001450002024-04-11 12:10PM EDT145.0017.3729.1532.500.00--0193.85%
ALB240426P001500002024-04-17 2:06PM EDT150.0032.9034.2037.000.00-185200.98%