Singapore markets close in 2 hours 46 minutes

Albemarle Corporation (ALB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.08-2.63 (-2.69%)
At close: 04:00PM EDT
95.25 +0.17 (+0.18%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB240719C000650002024-06-20 1:01PM EDT65.0031.060.000.000.00--00.00%
ALB240719C000800002024-07-11 12:58PM EDT80.0017.990.000.000.00-100.00%
ALB240719C000850002024-07-10 11:12AM EDT85.009.200.000.000.00-300.00%
ALB240719C000860002024-07-16 9:56AM EDT86.0010.000.000.000.00-400.00%
ALB240719C000880002024-07-16 10:58AM EDT88.007.200.000.000.00-100.00%
ALB240719C000890002024-07-17 1:06PM EDT89.004.500.000.000.00-100.00%
ALB240719C000900002024-07-17 1:00PM EDT90.003.740.000.000.00-200.00%
ALB240719C000910002024-07-17 3:37PM EDT91.005.100.000.000.00-200.00%
ALB240719C000920002024-07-17 2:22PM EDT92.003.650.000.000.00-2000.00%
ALB240719C000930002024-07-17 2:31PM EDT93.002.880.000.000.00-13300.00%
ALB240719C000940002024-07-17 3:58PM EDT94.002.330.000.000.00-11800.00%
ALB240719C000950002024-07-17 3:54PM EDT95.001.920.000.000.00-17200.00%
ALB240719C000960002024-07-17 3:58PM EDT96.001.270.000.000.00-15203.13%
ALB240719C000970002024-07-17 3:54PM EDT97.000.980.000.000.00-34006.25%
ALB240719C000980002024-07-17 3:54PM EDT98.000.680.000.000.00-238012.50%
ALB240719C000990002024-07-17 3:54PM EDT99.000.470.000.000.00-308012.50%
ALB240719C001000002024-07-17 3:55PM EDT100.000.300.000.000.00-860012.50%
ALB240719C001010002024-07-17 3:54PM EDT101.000.200.000.000.00-264025.00%
ALB240719C001020002024-07-17 3:54PM EDT102.000.170.000.000.00-143025.00%
ALB240719C001030002024-07-17 3:02PM EDT103.000.110.000.000.00-12025.00%
ALB240719C001040002024-07-17 3:51PM EDT104.000.090.000.000.00-15025.00%
ALB240719C001050002024-07-17 3:32PM EDT105.000.080.000.000.00-97025.00%
ALB240719C001060002024-07-17 3:51PM EDT106.000.060.000.000.00-39025.00%
ALB240719C001070002024-07-17 12:49PM EDT107.000.030.000.000.00-12050.00%
ALB240719C001080002024-07-17 1:36PM EDT108.000.020.000.000.00-11050.00%
ALB240719C001090002024-07-17 11:44AM EDT109.000.030.000.000.00-36050.00%
ALB240719C001100002024-07-17 12:53PM EDT110.000.020.000.000.00-54050.00%
ALB240719C001110002024-07-15 9:31AM EDT111.000.050.000.000.00-5050.00%
ALB240719C001120002024-07-15 10:19AM EDT112.000.030.000.000.00-5050.00%
ALB240719C001130002024-07-11 9:31AM EDT113.000.150.000.000.00--050.00%
ALB240719C001140002024-07-16 12:13PM EDT114.000.010.000.000.00-1050.00%
ALB240719C001150002024-07-17 3:29PM EDT115.000.190.000.000.00-134050.00%
ALB240719C001200002024-07-17 1:30PM EDT120.000.020.000.000.00-19050.00%
ALB240719C001250002024-07-17 1:47PM EDT125.000.010.000.000.00-1050.00%
ALB240719C001300002024-07-17 2:47PM EDT130.000.030.000.000.00-6050.00%
ALB240719C001350002024-07-17 3:45PM EDT135.000.040.000.000.00-4050.00%
ALB240719C001400002024-07-17 9:36AM EDT140.000.010.000.000.00-1050.00%
ALB240719C001450002024-07-17 9:41AM EDT145.000.010.000.000.00-4050.00%
ALB240719C001500002024-07-17 2:01PM EDT150.000.010.000.000.00-4050.00%
ALB240719C001550002024-07-17 2:01PM EDT155.000.030.000.000.00-9050.00%
ALB240719C001600002024-07-17 3:44PM EDT160.000.010.000.000.00-10050.00%
ALB240719C001650002024-06-28 1:05PM EDT165.000.070.000.000.00-1050.00%
ALB240719C001700002024-07-17 3:43PM EDT170.000.010.000.000.00-1050.00%
ALB240719C001750002024-07-10 11:59AM EDT175.000.010.000.000.00--050.00%
ALB240719C001800002024-07-09 10:12AM EDT180.000.010.000.000.00--050.00%
ALB240719C001850002024-06-24 10:20AM EDT185.000.050.000.000.00--050.00%
ALB240719C001900002024-07-09 1:03PM EDT190.000.010.000.000.00-60050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB240719P000650002024-07-15 12:27PM EDT65.000.030.000.000.00-1050.00%
ALB240719P000700002024-07-15 9:34AM EDT70.000.390.000.000.00-1050.00%
ALB240719P000750002024-07-15 9:45AM EDT75.000.010.000.000.00-13050.00%
ALB240719P000760002024-07-17 2:41PM EDT76.000.010.000.000.00-4050.00%
ALB240719P000770002024-07-12 3:52PM EDT77.000.010.000.000.00--050.00%
ALB240719P000780002024-07-15 1:50PM EDT78.000.020.000.000.00-1050.00%
ALB240719P000790002024-07-15 12:48PM EDT79.000.020.000.000.00-1050.00%
ALB240719P000800002024-07-17 12:47PM EDT80.000.040.000.000.00-7050.00%
ALB240719P000810002024-07-16 3:01PM EDT81.000.020.000.000.00-55050.00%
ALB240719P000820002024-07-15 1:24PM EDT82.000.030.000.000.00-602050.00%
ALB240719P000830002024-07-16 1:04PM EDT83.000.040.000.000.00-1050.00%
ALB240719P000840002024-07-15 9:41AM EDT84.000.130.000.000.00-17050.00%
ALB240719P000850002024-07-17 3:59PM EDT85.000.070.000.000.00-72025.00%
ALB240719P000860002024-07-17 11:43AM EDT86.000.060.000.000.00-6025.00%
ALB240719P000870002024-07-16 3:51PM EDT87.000.040.000.000.00-12025.00%
ALB240719P000880002024-07-17 3:34PM EDT88.000.120.000.000.00-2025.00%
ALB240719P000890002024-07-17 3:55PM EDT89.000.190.000.000.00-30025.00%
ALB240719P000900002024-07-17 3:59PM EDT90.000.290.000.000.00-205025.00%
ALB240719P000910002024-07-17 3:41PM EDT91.000.370.000.000.00-30012.50%
ALB240719P000920002024-07-17 3:59PM EDT92.000.590.000.000.00-48012.50%
ALB240719P000930002024-07-17 3:58PM EDT93.000.880.000.000.00-28006.25%
ALB240719P000940002024-07-17 3:18PM EDT94.001.140.000.000.00-40006.25%
ALB240719P000950002024-07-17 3:32PM EDT95.001.450.000.000.00-16300.39%
ALB240719P000960002024-07-17 3:42PM EDT96.001.960.000.000.00-8400.00%
ALB240719P000970002024-07-17 3:46PM EDT97.002.600.000.000.00-32200.00%
ALB240719P000980002024-07-17 3:25PM EDT98.003.280.000.000.00-13100.00%
ALB240719P000990002024-07-17 3:24PM EDT99.004.150.000.000.00-1600.00%
ALB240719P001000002024-07-17 3:27PM EDT100.004.890.000.000.00-7600.00%
ALB240719P001010002024-07-17 3:09PM EDT101.005.870.000.000.00-1400.00%
ALB240719P001020002024-07-17 2:35PM EDT102.007.270.000.000.00-2200.00%
ALB240719P001030002024-07-12 2:16PM EDT103.006.250.000.000.00-100.00%
ALB240719P001040002024-07-12 12:09PM EDT104.007.570.000.000.00-200.00%
ALB240719P001050002024-07-17 3:36PM EDT105.009.230.000.000.00-4100.00%
ALB240719P001060002024-07-12 3:53PM EDT106.008.480.000.000.00--00.00%
ALB240719P001070002024-07-15 1:54PM EDT107.0012.650.000.000.00-100.00%
ALB240719P001080002024-07-09 3:45PM EDT108.0016.770.000.000.00--00.00%
ALB240719P001090002024-07-08 11:25AM EDT109.009.000.000.000.00--00.00%
ALB240719P001100002024-07-17 3:01PM EDT110.0015.090.000.000.00-1700.00%
ALB240719P001150002024-07-17 1:36PM EDT115.0021.400.000.000.00-300.00%
ALB240719P001200002024-07-15 10:19AM EDT120.0024.300.000.000.00-300.00%
ALB240719P001250002024-06-26 9:57AM EDT125.0026.990.000.000.00-200.00%
ALB240719P001300002024-07-10 3:18PM EDT130.0033.380.000.000.00-100.00%
ALB240719P001350002024-07-17 9:47AM EDT135.0036.370.000.000.00-100.00%
ALB240719P001400002024-06-06 9:32AM EDT140.0024.5839.8543.500.00-400.00%
ALB240719P001450002024-05-30 11:05AM EDT145.0022.6147.4551.750.00-10445.90%
ALB240719P001500002024-06-18 11:19AM EDT150.0049.050.000.000.00-1200.00%