Singapore markets closed

Albemarle Corporation (ALB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
96.67+1.58 (+1.67%)
As of 10:49AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB240719C000650002024-06-20 1:01PM EDT65.0031.0631.0533.700.00--2370.12%
ALB240719C000800002024-07-11 12:58PM EDT80.0017.9916.6517.950.00-115201.37%
ALB240719C000850002024-07-10 11:12AM EDT85.009.2011.6513.900.00-314182.23%
ALB240719C000860002024-07-16 9:56AM EDT86.0010.0010.6512.000.00-44143.26%
ALB240719C000880002024-07-16 10:58AM EDT88.007.208.709.750.00-110116.70%
ALB240719C000890002024-07-18 10:13AM EDT89.008.207.758.50+3.70+82.22%18100.20%
ALB240719C000900002024-07-17 1:00PM EDT90.007.096.907.75+3.35+89.57%60223102.64%
ALB240719C000910002024-07-17 3:37PM EDT91.004.575.607.35-0.53-10.39%32499.90%
ALB240719C000920002024-07-17 2:22PM EDT92.003.655.355.750.00-205492.38%
ALB240719C000930002024-07-17 2:31PM EDT93.002.883.754.700.00-13319065.72%
ALB240719C000940002024-07-18 10:25AM EDT94.003.423.203.60+1.09+46.78%931562.31%
ALB240719C000950002024-07-18 10:04AM EDT95.002.502.602.92+0.58+30.21%121,79763.87%
ALB240719C000960002024-07-18 9:48AM EDT96.002.742.072.26+1.47+115.75%1145763.77%
ALB240719C000970002024-07-18 10:11AM EDT97.001.591.341.57+0.61+62.24%2240956.54%
ALB240719C000980002024-07-18 10:09AM EDT98.001.260.961.15+0.58+85.29%5268856.93%
ALB240719C000990002024-07-18 10:23AM EDT99.000.750.550.83+0.28+59.57%14140955.13%
ALB240719C001000002024-07-18 10:26AM EDT100.000.430.250.54+0.13+43.33%771,51852.05%
ALB240719C001010002024-07-18 10:21AM EDT101.000.400.240.41+0.20+100.00%1282357.23%
ALB240719C001020002024-07-18 9:58AM EDT102.000.350.170.24+0.18+105.88%24660857.23%
ALB240719C001030002024-07-18 10:26AM EDT103.000.150.140.19+0.04+36.36%1132061.13%
ALB240719C001040002024-07-18 10:00AM EDT104.000.110.090.15+0.02+22.22%2629763.28%
ALB240719C001050002024-07-18 10:06AM EDT105.000.110.030.25+0.03+37.50%91,11772.07%
ALB240719C001060002024-07-17 3:51PM EDT106.000.030.020.16-0.03-50.00%149671.88%
ALB240719C001070002024-07-18 10:26AM EDT107.000.050.030.07+0.02+66.67%817569.92%
ALB240719C001080002024-07-17 1:36PM EDT108.000.020.010.150.00-1110381.64%
ALB240719C001090002024-07-18 9:32AM EDT109.000.010.010.05-0.02-66.67%306775.00%
ALB240719C001100002024-07-17 12:53PM EDT110.000.020.030.050.00-541,63582.81%
ALB240719C001110002024-07-15 9:31AM EDT111.000.050.010.220.00-510103.91%
ALB240719C001120002024-07-15 10:19AM EDT112.000.030.010.440.00-513124.61%
ALB240719C001130002024-07-11 9:31AM EDT113.000.150.010.430.00--2129.88%
ALB240719C001140002024-07-16 12:13PM EDT114.000.010.010.420.00-14134.77%
ALB240719C001150002024-07-18 10:31AM EDT115.000.030.010.03-0.16-84.21%211,89496.88%
ALB240719C001200002024-07-18 10:02AM EDT120.000.020.010.020.00-2768114.06%
ALB240719C001250002024-07-17 1:47PM EDT125.000.010.000.030.00-1515132.81%
ALB240719C001300002024-07-17 2:47PM EDT130.000.030.000.030.00-6769150.00%
ALB240719C001350002024-07-17 3:45PM EDT135.000.040.000.020.00-4447159.38%
ALB240719C001400002024-07-17 9:36AM EDT140.000.010.000.020.00-1254175.00%
ALB240719C001450002024-07-17 9:41AM EDT145.000.010.000.010.00-4113181.25%
ALB240719C001500002024-07-17 2:01PM EDT150.000.010.000.030.00-4140212.50%
ALB240719C001550002024-07-17 2:01PM EDT155.000.030.000.030.00-9101228.13%
ALB240719C001600002024-07-17 3:44PM EDT160.000.010.000.020.00-1055231.25%
ALB240719C001650002024-06-28 1:05PM EDT165.000.070.000.020.00-147243.75%
ALB240719C001700002024-07-17 3:43PM EDT170.000.010.000.030.00-112265.63%
ALB240719C001750002024-07-10 11:59AM EDT175.000.010.000.030.00--10278.13%
ALB240719C001800002024-07-09 10:12AM EDT180.000.010.000.030.00--12287.50%
ALB240719C001850002024-06-24 10:20AM EDT185.000.050.000.030.00--2300.00%
ALB240719C001900002024-07-09 1:03PM EDT190.000.010.000.010.00-6084287.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB240719P000650002024-07-15 12:27PM EDT65.000.030.000.000.00-13750.00%
ALB240719P000700002024-07-15 9:34AM EDT70.000.390.000.050.00-1501178.13%
ALB240719P000750002024-07-15 9:45AM EDT75.000.010.000.030.00-1327134.38%
ALB240719P000760002024-07-17 2:41PM EDT76.000.010.000.280.00-447175.78%
ALB240719P000770002024-07-12 3:52PM EDT77.000.010.000.410.00--505179.69%
ALB240719P000780002024-07-15 1:50PM EDT78.000.020.010.420.00-13173.05%
ALB240719P000790002024-07-15 12:48PM EDT79.000.020.010.440.00-172166.02%
ALB240719P000800002024-07-18 10:33AM EDT80.000.020.010.04-0.02-66.67%19744110.16%
ALB240719P000810002024-07-16 3:01PM EDT81.000.020.010.500.00-5520153.13%
ALB240719P000820002024-07-15 1:24PM EDT82.000.030.010.530.00-602602146.29%
ALB240719P000830002024-07-16 1:04PM EDT83.000.040.010.570.00-113139.84%
ALB240719P000840002024-07-15 9:41AM EDT84.000.130.010.590.00-1717132.23%
ALB240719P000850002024-07-18 10:06AM EDT85.000.020.010.03-0.05-71.43%461,06676.56%
ALB240719P000860002024-07-17 11:43AM EDT86.000.060.010.090.00-619980.47%
ALB240719P000870002024-07-16 3:51PM EDT87.000.040.010.040.00-1247966.41%
ALB240719P000880002024-07-18 9:30AM EDT88.000.120.020.250.00-141080.47%
ALB240719P000890002024-07-18 10:01AM EDT89.000.100.020.07-0.09-47.37%132858.98%
ALB240719P000900002024-07-18 10:13AM EDT90.000.080.050.10-0.21-72.41%693357.42%
ALB240719P000910002024-07-17 3:41PM EDT91.000.370.090.180.00-3029857.03%
ALB240719P000920002024-07-18 10:15AM EDT92.000.150.150.22-0.44-74.58%2363253.13%
ALB240719P000930002024-07-18 9:40AM EDT93.000.330.230.35-0.55-62.50%1196351.27%
ALB240719P000940002024-07-18 10:24AM EDT94.000.490.390.51-0.65-57.02%2557552.44%
ALB240719P000950002024-07-18 10:31AM EDT95.000.600.600.74-0.85-58.62%2490150.20%
ALB240719P000960002024-07-18 10:25AM EDT96.001.000.901.08-0.96-48.98%4448348.73%
ALB240719P000970002024-07-18 10:05AM EDT97.001.121.081.89-1.48-56.92%31,35960.06%
ALB240719P000980002024-07-18 10:24AM EDT98.002.001.801.99-1.28-39.02%821441.99%
ALB240719P000990002024-07-18 9:54AM EDT99.003.172.332.85-0.98-23.61%1037747.75%
ALB240719P001000002024-07-18 10:04AM EDT100.002.753.303.90-2.14-43.76%1861660.25%
ALB240719P001010002024-07-17 3:09PM EDT101.005.874.154.550.00-149750.20%
ALB240719P001020002024-07-17 2:35PM EDT102.007.274.605.200.00-221090.00%
ALB240719P001030002024-07-12 2:16PM EDT103.006.255.256.100.00-12090.00%
ALB240719P001040002024-07-12 12:09PM EDT104.007.576.257.700.00-21883.89%
ALB240719P001050002024-07-18 10:01AM EDT105.007.407.808.35-1.83-19.83%471349.22%
ALB240719P001060002024-07-12 3:53PM EDT106.008.488.159.450.00--775.39%
ALB240719P001070002024-07-15 1:54PM EDT107.0012.658.4011.350.00-14145.51%
ALB240719P001080002024-07-09 3:45PM EDT108.0016.779.7511.450.00--187.11%
ALB240719P001090002024-07-08 11:25AM EDT109.009.0010.8012.350.00--168.75%
ALB240719P001100002024-07-17 3:01PM EDT110.0015.0911.8013.350.00-1766572.66%
ALB240719P001150002024-07-18 10:04AM EDT115.0017.1017.4018.80-4.30-20.09%157166.41%
ALB240719P001200002024-07-15 10:19AM EDT120.0024.3021.7523.500.00-310158.98%
ALB240719P001250002024-06-26 9:57AM EDT125.0026.9926.1028.950.00-20237.50%
ALB240719P001300002024-07-10 3:18PM EDT130.0033.3831.0533.950.00-12263.87%
ALB240719P001350002024-07-17 9:47AM EDT135.0036.3736.1039.000.00-14293.55%
ALB240719P001400002024-06-06 9:32AM EDT140.0024.5839.8543.500.00-40246.48%
ALB240719P001450002024-05-30 11:05AM EDT145.0022.6147.4551.750.00-10392.58%
ALB240719P001500002024-06-18 11:19AM EDT150.0049.0551.1053.950.00-120355.08%