ALB - Albemarle Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB230609C001450002023-05-25 12:49PM EDT145.0061.1062.2064.500.00--3185.50%
ALB230609C001600002023-06-01 10:06AM EDT160.0034.2047.1049.60+34.20--1146.58%
ALB230609C001700002023-05-31 2:36PM EDT170.0025.9036.6040.00+25.90--0129.05%
ALB230609C001725002023-06-01 9:57AM EDT172.5021.0034.6037.40+21.00--172.66%
ALB230609C001750002023-06-01 11:30AM EDT175.0019.8032.2035.000.00-1174.32%
ALB230609C001775002023-06-02 11:49AM EDT177.5030.1029.8032.30+30.10-1066.41%
ALB230609C001800002023-06-01 12:00PM EDT180.0015.7527.4030.000.00-1468.56%
ALB230609C001825002023-06-02 9:30AM EDT182.5020.1025.2026.80-16.30-44.78%1153.71%
ALB230609C001850002023-06-02 9:30AM EDT185.0018.0022.4024.60+6.61+58.03%1980.27%
ALB230609C001875002023-06-02 10:41AM EDT187.5019.4020.3022.10+19.40-7252.69%
ALB230609C001900002023-06-02 11:12AM EDT190.0017.8018.0019.30+10.20+134.21%61961.57%
ALB230609C001925002023-06-02 10:42AM EDT192.5014.8015.7017.00+14.80-31458.77%
ALB230609C001950002023-06-02 2:53PM EDT195.0014.7413.6014.60+9.69+191.88%1412453.69%
ALB230609C001975002023-06-02 3:27PM EDT197.5011.8411.5012.40+7.34+163.11%183650.98%
ALB230609C002000002023-06-02 2:07PM EDT200.0010.509.8010.30+7.01+200.86%218348.45%
ALB230609C002025002023-06-02 3:04PM EDT202.508.488.008.50+5.58+192.41%274547.95%
ALB230609C002050002023-06-02 3:43PM EDT205.007.006.406.70+5.30+311.76%35138145.75%
ALB230609C002075002023-06-02 3:49PM EDT207.505.284.905.20+3.96+300.00%533144.74%
ALB230609C002100002023-06-02 3:57PM EDT210.003.803.704.00+2.90+322.22%4241,09344.63%
ALB230609C002125002023-06-02 3:41PM EDT212.503.052.752.95+2.35+335.71%4434143.99%
ALB230609C002150002023-06-02 3:59PM EDT215.002.102.002.15+1.62+337.50%2161,26343.87%
ALB230609C002175002023-06-02 3:42PM EDT217.501.661.401.60+1.28+336.84%463644.68%
ALB230609C002200002023-06-02 3:41PM EDT220.001.151.001.15+0.86+296.55%8812845.04%
ALB230609C002225002023-06-02 3:54PM EDT222.500.770.700.85+0.47+156.67%194946.02%
ALB230609C002250002023-06-02 2:53PM EDT225.000.600.500.65+0.32+114.29%229647.49%
ALB230609C002275002023-06-02 3:49PM EDT227.500.400.350.50+0.09+29.03%2005448.93%
ALB230609C002300002023-06-02 2:31PM EDT230.000.350.300.35+0.15+75.00%1114249.32%
ALB230609C002325002023-06-02 3:47PM EDT232.500.230.200.35-0.12-34.29%525250.88%
ALB230609C002350002023-06-02 2:42PM EDT235.000.250.150.20-0.45-64.29%93050.39%
ALB230609C002375002023-05-30 9:51AM EDT237.500.290.050.200.00-23151.17%
ALB230609C002400002023-06-02 10:59AM EDT240.000.130.050.15+0.08+160.00%31952.73%
ALB230609C002450002023-05-23 1:25PM EDT245.001.000.000.200.00-2459.18%
ALB230609C002500002023-05-23 10:17AM EDT250.000.350.000.200.00-1465.23%
ALB230609C002650002023-05-04 10:10AM EDT265.000.190.000.050.00--470.31%
ALB230609C002700002023-05-30 12:06PM EDT270.000.050.000.100.00-7016080.86%
ALB230609C002750002023-05-30 10:49AM EDT275.000.050.000.150.00-575790.23%
ALB230609C002850002023-05-23 9:56AM EDT285.000.050.000.250.00--5106.64%
ALB230609C002900002023-05-23 11:02AM EDT290.000.100.000.050.00--1092.97%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB230609P001200002023-05-02 10:30AM EDT120.000.550.000.750.00-120215.82%
ALB230609P001250002023-05-26 11:56AM EDT125.000.050.000.100.00-3437154.69%
ALB230609P001350002023-06-01 11:47AM EDT135.000.070.000.100.00-16132.81%
ALB230609P001400002023-05-30 1:04PM EDT140.000.050.000.100.00-341122.66%
ALB230609P001450002023-06-02 1:15PM EDT145.000.080.000.10+0.03+60.00%24112.89%
ALB230609P001500002023-05-31 2:20PM EDT150.000.050.000.100.00-400402103.52%
ALB230609P001550002023-06-02 9:30AM EDT155.000.050.000.15-0.05-50.00%11198.83%
ALB230609P001575002023-05-31 3:26PM EDT157.500.100.000.10+0.10--189.45%
ALB230609P001600002023-05-31 2:07PM EDT160.000.150.000.150.00-31089.45%
ALB230609P001650002023-06-01 3:56PM EDT165.000.190.000.150.00-64480.08%
ALB230609P001675002023-05-31 3:03PM EDT167.500.300.000.20+0.30--178.52%
ALB230609P001700002023-06-02 1:15PM EDT170.000.130.000.20-0.13-50.00%36373.83%
ALB230609P001725002023-06-01 10:54AM EDT172.500.400.000.25+0.40--171.48%
ALB230609P001750002023-06-02 12:40PM EDT175.000.100.000.15-0.30-75.00%357461.91%
ALB230609P001775002023-06-02 12:58PM EDT177.500.050.000.20+0.05-91859.96%
ALB230609P001800002023-06-02 3:26PM EDT180.000.100.050.15-0.70-87.50%4160355.47%
ALB230609P001825002023-06-02 3:55PM EDT182.500.130.100.25-0.77-85.56%181955.86%
ALB230609P001850002023-06-02 3:26PM EDT185.000.230.150.25-1.22-84.14%528652.25%
ALB230609P001875002023-06-02 3:17PM EDT187.500.270.250.35-1.47-84.48%3951.32%
ALB230609P001900002023-06-02 3:26PM EDT190.000.400.350.45-2.40-85.71%7858350.59%
ALB230609P001925002023-06-02 3:41PM EDT192.500.570.500.60-2.63-82.19%221848.49%
ALB230609P001950002023-06-02 2:54PM EDT195.000.780.700.85-3.82-83.04%305547.29%
ALB230609P001975002023-06-02 2:19PM EDT197.501.071.001.20-4.29-80.04%2268546.22%
ALB230609P002000002023-06-02 3:58PM EDT200.001.551.451.65-4.90-75.97%1848944.95%
ALB230609P002025002023-06-02 3:39PM EDT202.502.152.052.25-4.55-67.91%2462943.77%
ALB230609P002050002023-06-02 3:32PM EDT205.003.102.903.10-9.40-75.20%716243.38%
ALB230609P002075002023-06-02 3:56PM EDT207.504.053.904.20-5.45-57.37%1393843.42%
ALB230609P002100002023-06-02 3:59PM EDT210.005.355.105.40-9.82-64.73%518142.37%
ALB230609P002125002023-06-02 10:30AM EDT212.509.306.707.00-10.55-53.15%1343.12%
ALB230609P002150002023-06-02 2:11PM EDT215.008.448.308.80-7.94-48.47%42743.99%
ALB230609P002175002023-06-02 2:11PM EDT217.5010.3610.0010.70+10.36-4044.19%
ALB230609P002200002023-05-23 1:56PM EDT220.009.0012.1012.900.00-8946.58%
ALB230609P002225002023-05-23 2:02PM EDT222.5010.1014.3015.100.00--1147.85%
ALB230609P002250002023-06-02 10:25AM EDT225.0020.7016.5018.000.00-1059.55%
ALB230609P002300002023-06-02 3:26PM EDT230.0021.9521.3022.30-6.25-22.16%2057.23%
ALB230609P002350002023-05-24 10:05AM EDT235.0024.6025.4028.500.00--056.06%
ALB230609P002450002023-05-24 9:40AM EDT245.0034.0135.0038.100.00--0100.73%