Singapore markets closed

Albemarle Corporation (ALB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
285.90+4.45 (+1.58%)
At close: 04:00PM EST
285.88 -0.02 (-0.01%)
Pre-market: 04:26AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB230217C001150002023-01-26 3:44PM EST115.00163.300.000.000.00--00.00%
ALB230217C001300002023-01-03 12:27PM EST130.0082.000.000.000.00--00.00%
ALB230217C001500002023-01-18 9:56AM EST150.00100.750.000.000.00--00.00%
ALB230217C001600002023-01-26 10:49AM EST160.00120.430.000.000.00-200.00%
ALB230217C001700002022-12-29 2:27PM EST170.0052.26110.20114.500.00--20.00%
ALB230217C001750002022-12-29 2:24PM EST175.0048.10104.80109.500.00--00.00%
ALB230217C001800002023-01-30 11:46AM EST180.0093.800.000.000.00-500.00%
ALB230217C001850002023-01-06 11:33AM EST185.0040.100.000.000.00-200.00%
ALB230217C001900002023-01-05 10:00AM EST190.0037.200.000.000.00--00.00%
ALB230217C001950002023-01-09 10:22AM EST195.0038.300.000.000.00-100.00%
ALB230217C002000002023-02-01 10:07AM EST200.0084.740.000.000.00-100.00%
ALB230217C002100002023-02-01 3:02PM EST210.0076.500.000.000.00-2000.00%
ALB230217C002200002023-01-31 2:11PM EST220.0062.320.000.000.00-100.00%
ALB230217C002300002023-02-01 12:56PM EST230.0052.500.000.000.00-1000.00%
ALB230217C002400002023-01-31 2:59PM EST240.0044.000.000.000.00-600.00%
ALB230217C002500002023-02-01 3:52PM EST250.0038.000.000.000.00-800.00%
ALB230217C002600002023-02-01 3:51PM EST260.0029.610.000.000.00-5100.00%
ALB230217C002700002023-02-01 3:48PM EST270.0023.330.000.000.00-3300.00%
ALB230217C002800002023-02-01 3:35PM EST280.0016.920.000.000.00-9800.00%
ALB230217C002900002023-02-01 3:55PM EST290.0010.570.000.000.00-47701.56%
ALB230217C003000002023-02-01 3:59PM EST300.006.300.000.000.00-34906.25%
ALB230217C003100002023-02-01 3:59PM EST310.003.800.000.000.00-8506.25%
ALB230217C003200002023-02-01 3:59PM EST320.002.450.000.000.00-13012.50%
ALB230217C003300002023-02-01 3:53PM EST330.001.210.000.000.00-111012.50%
ALB230217C003400002023-02-01 3:44PM EST340.000.700.000.000.00-15012.50%
ALB230217C003500002023-01-27 1:40PM EST350.000.410.000.000.00-3025.00%
ALB230217C003600002023-02-01 2:40PM EST360.000.250.000.000.00-4025.00%
ALB230217C003700002023-01-30 3:37PM EST370.000.100.000.000.00-1025.00%
ALB230217C003800002023-02-01 12:40PM EST380.000.100.000.000.00-1025.00%
ALB230217C003900002022-12-19 10:31AM EST390.000.250.004.800.00--4102.93%
ALB230217C004000002023-01-23 10:10AM EST400.000.050.000.000.00-1025.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALB230217P001100002023-01-20 11:43AM EST110.000.100.000.000.00-1050.00%
ALB230217P001150002022-12-27 11:37AM EST115.000.060.000.300.00--1176.95%
ALB230217P001200002022-12-22 10:55AM EST120.000.050.000.750.00--6190.23%
ALB230217P001250002022-12-27 1:58PM EST125.000.200.000.350.00--1164.65%
ALB230217P001300002022-12-27 3:59PM EST130.000.300.000.350.00--2157.42%
ALB230217P001350002023-01-30 2:34PM EST135.000.050.000.000.00-10050.00%
ALB230217P001400002023-01-23 3:50PM EST140.000.050.000.000.00-13050.00%
ALB230217P001450002023-01-20 10:59AM EST145.000.050.000.000.00-20050.00%
ALB230217P001500002023-01-24 9:30AM EST150.000.050.000.000.00-1050.00%
ALB230217P001550002023-01-30 9:50AM EST155.000.050.000.000.00-1050.00%
ALB230217P001600002023-01-31 12:10PM EST160.000.130.000.000.00-1050.00%
ALB230217P001650002023-02-01 3:52PM EST165.000.130.000.000.00-50050.00%
ALB230217P001700002023-01-26 10:44AM EST170.000.140.000.000.00-1050.00%
ALB230217P001750002023-02-01 3:52PM EST175.000.150.000.000.00-50050.00%
ALB230217P001800002023-01-31 2:58PM EST180.000.050.000.000.00-1050.00%
ALB230217P001850002023-01-31 2:58PM EST185.000.050.000.000.00-11050.00%
ALB230217P001900002023-01-31 2:59PM EST190.000.100.000.000.00-8050.00%
ALB230217P001950002023-02-01 1:59PM EST195.000.200.000.000.00-2050.00%
ALB230217P002000002023-02-01 2:17PM EST200.000.110.000.000.00-2025.00%
ALB230217P002100002023-01-31 3:42PM EST210.000.350.000.000.00-19025.00%
ALB230217P002200002023-01-31 3:42PM EST220.000.580.000.000.00-18025.00%
ALB230217P002300002023-02-01 3:53PM EST230.000.540.000.000.00-169025.00%
ALB230217P002400002023-02-01 3:53PM EST240.001.050.000.000.00-2,451012.50%
ALB230217P002500002023-02-01 3:57PM EST250.001.800.000.000.00-68012.50%
ALB230217P002600002023-02-01 3:55PM EST260.003.250.000.000.00-83012.50%
ALB230217P002700002023-02-01 3:54PM EST270.005.640.000.000.00-13906.25%
ALB230217P002800002023-02-01 3:54PM EST280.009.190.000.000.00-13403.13%
ALB230217P002900002023-02-01 10:40AM EST290.0015.200.000.000.00-1100.00%
ALB230217P003000002023-02-01 10:35AM EST300.0022.000.000.000.00-300.00%
ALB230217P003100002023-01-24 9:37AM EST310.0055.500.000.000.00--00.00%
ALB230217P003200002023-01-26 9:45AM EST320.0038.300.000.000.00--00.00%
ALB230217P003500002023-01-30 3:39PM EST350.0078.000.000.000.00-100.00%