NYSE - Nasdaq Real Time Price • USD
Albemarle Corporation (ALB)
As of 10:30 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426C00090000 | 4/25/2024 1:48 PM | 90 | 22.05 | 26.10 | 29.50 | 0.00 | 0.00% | 2 | 2 | 354.30% |
| ALB240426C00093000 | 4/24/2024 2:56 PM | 93 | 21.33 | 23.65 | 25.80 | 0.00 | 0.00% | 16 | 5 | 309.96% |
| ALB240426C00105000 | 4/25/2024 6:00 PM | 105 | 9.80 | 12.45 | 13.45 | 0.00 | 0.00% | 1 | 60 | 194.53% |
| ALB240426C00106000 | 4/23/2024 1:53 PM | 106 | 8.60 | 11.40 | 12.35 | 0.00 | 0.00% | 2 | 2 | 177.15% |
| ALB240426C00107000 | 4/22/2024 3:02 PM | 107 | 4.95 | 10.20 | 11.55 | 0.00 | 0.00% | 2 | 3 | 165.43% |
| ALB240426C00108000 | 4/23/2024 6:11 PM | 108 | 8.30 | 9.50 | 10.10 | 0.00 | 0.00% | 1 | 17 | 148.24% |
| ALB240426C00109000 | 4/24/2024 3:45 PM | 109 | 4.20 | 8.40 | 9.30 | 0.00 | 0.00% | 68 | 98 | 140.14% |
| ALB240426C00110000 | 4/26/2024 1:42 PM | 110 | 7.00 | 7.75 | 8.35 | 1.75 | 33.33% | 9 | 95 | 140.82% |
| ALB240426C00111000 | 4/26/2024 1:43 PM | 111 | 6.30 | 6.60 | 7.40 | 2.05 | 48.24% | 17 | 70 | 125.20% |
| ALB240426C00112000 | 4/26/2024 2:13 PM | 112 | 5.68 | 5.80 | 6.10 | 2.38 | 72.12% | 16 | 112 | 109.57% |
| ALB240426C00113000 | 4/26/2024 1:42 PM | 113 | 4.17 | 4.55 | 5.15 | 1.80 | 75.95% | 2 | 467 | 91.11% |
| ALB240426C00114000 | 4/26/2024 2:05 PM | 114 | 3.82 | 3.45 | 4.60 | 1.72 | 81.90% | 14 | 214 | 86.82% |
| ALB240426C00115000 | 4/26/2024 2:12 PM | 115 | 2.99 | 2.80 | 3.10 | 1.65 | 123.13% | 60 | 712 | 68.95% |
| ALB240426C00116000 | 4/26/2024 2:11 PM | 116 | 2.15 | 2.04 | 2.26 | 1.26 | 141.57% | 11 | 422 | 62.26% |
| ALB240426C00117000 | 4/26/2024 2:09 PM | 117 | 1.30 | 1.25 | 1.47 | 0.75 | 136.36% | 77 | 413 | 52.83% |
| ALB240426C00118000 | 4/26/2024 2:11 PM | 118 | 0.79 | 0.63 | 0.94 | 0.46 | 139.39% | 15 | 428 | 54.10% |
| ALB240426C00119000 | 4/26/2024 1:54 PM | 119 | 0.33 | 0.33 | 0.46 | 0.16 | 94.12% | 26 | 384 | 47.17% |
| ALB240426C00120000 | 4/26/2024 1:56 PM | 120 | 0.17 | 0.12 | 0.24 | 0.07 | 70.00% | 65 | 474 | 46.29% |
| ALB240426C00121000 | 4/26/2024 2:05 PM | 121 | 0.08 | 0.05 | 0.24 | -0.06 | -42.86% | 2 | 128 | 56.25% |
| ALB240426C00122000 | 4/26/2024 2:07 PM | 122 | 0.17 | 0.02 | 0.06 | 0.15 | 750.00% | 9 | 160 | 46.88% |
| ALB240426C00123000 | 4/25/2024 7:08 PM | 123 | 0.02 | 0.02 | 0.08 | 0.00 | 0.00% | 20 | 224 | 52.73% |
| ALB240426C00124000 | 4/25/2024 1:37 PM | 124 | 0.01 | 0.00 | 0.17 | 0.00 | 0.00% | 2 | 77 | 65.82% |
| ALB240426C00125000 | 4/25/2024 7:48 PM | 125 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 62 | 287 | 57.81% |
| ALB240426C00126000 | 4/25/2024 4:38 PM | 126 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 7 | 67 | 84.38% |
| ALB240426C00127000 | 4/24/2024 6:10 PM | 127 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 11 | 58 | 67.19% |
| ALB240426C00128000 | 4/25/2024 2:38 PM | 128 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 29 | 71.88% |
| ALB240426C00129000 | 4/24/2024 5:41 PM | 129 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 3 | 49 | 87.50% |
| ALB240426C00130000 | 4/25/2024 4:51 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 349 | 75.00% |
| ALB240426C00131000 | 4/22/2024 7:16 PM | 131 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 102 | 165 | 153.91% |
| ALB240426C00132000 | 4/23/2024 3:29 PM | 132 | 0.07 | 0.00 | 0.37 | 0.00 | 0.00% | 1 | 83 | 138.28% |
| ALB240426C00133000 | 4/23/2024 2:35 PM | 133 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 15 | 63 | 154.30% |
| ALB240426C00134000 | 4/25/2024 6:31 PM | 134 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 17 | 52 | 176.56% |
| ALB240426C00135000 | 4/23/2024 6:59 PM | 135 | 0.35 | 0.00 | 0.35 | 0.30 | 600.00% | 1 | 527 | 156.64% |
| ALB240426C00136000 | 4/23/2024 4:32 PM | 136 | 0.47 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 14 | 191.02% |
| ALB240426C00137000 | 4/23/2024 7:13 PM | 137 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 23 | 135 | 198.05% |
| ALB240426C00138000 | 4/19/2024 2:16 PM | 138 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 40 | 205.08% |
| ALB240426C00139000 | 4/16/2024 3:28 PM | 139 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 7 | 211.91% |
| ALB240426C00140000 | 4/25/2024 1:56 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 134 | 118.75% |
| ALB240426C00141000 | 4/18/2024 4:58 PM | 141 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 20 | 225.20% |
| ALB240426C00142000 | 4/19/2024 2:55 PM | 142 | 0.03 | 0.00 | 1.87 | 0.00 | 0.00% | 4 | 34 | 288.67% |
| ALB240426C00143000 | 4/18/2024 1:43 PM | 143 | 0.10 | 0.00 | 0.41 | 0.00 | 0.00% | 1 | 6 | 211.72% |
| ALB240426C00145000 | 4/24/2024 3:35 PM | 145 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 188 | 250.98% |
| ALB240426C00150000 | 4/25/2024 6:30 PM | 150 | 0.01 | 0.00 | 1.67 | 0.00 | 0.00% | 7 | 289 | 335.35% |
| ALB240426C00155000 | 4/25/2024 6:19 PM | 155 | 0.75 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 21 | 287.89% |
| ALB240426C00160000 | 4/15/2024 1:41 PM | 160 | 0.06 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 31 | 373.24% |
| ALB240426C00165000 | 4/16/2024 1:58 PM | 165 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 92 | 363.28% |
| ALB240426C00170000 | 4/11/2024 4:53 PM | 170 | 0.03 | 0.00 | 2.13 | 0.00 | 0.00% | 13 | 19 | 478.91% |
| ALB240426C00180000 | 3/20/2024 3:50 PM | 180 | 0.13 | 0.00 | 0.46 | 0.00 | 0.00% | - | 11 | 401.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240426P00075000 | 3/28/2024 3:36 PM | 75 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 331.25% |
| ALB240426P00080000 | 3/12/2024 7:26 PM | 80 | 0.20 | 0.00 | 0.33 | 0.00 | 0.00% | - | 1 | 367.19% |
| ALB240426P00085000 | 4/8/2024 5:50 PM | 85 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 27 | 35 | 243.75% |
| ALB240426P00090000 | 4/25/2024 7:08 PM | 90 | 0.02 | 0.00 | 2.07 | 0.00 | 0.00% | 10 | 30 | 396.88% |
| ALB240426P00093000 | 4/23/2024 5:43 PM | 93 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 14 | 361.91% |
| ALB240426P00095000 | 4/25/2024 7:21 PM | 95 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3,927 | 258.59% |
| ALB240426P00096000 | 4/22/2024 3:05 PM | 96 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 24 | 248.24% |
| ALB240426P00097000 | 4/24/2024 6:28 PM | 97 | 0.56 | 0.00 | 0.56 | 0.55 | 101.85% | 8 | 56 | 223.44% |
| ALB240426P00098000 | 4/26/2024 1:49 PM | 98 | 0.01 | 0.00 | 0.75 | -0.08 | -88.89% | 1 | 16 | 227.34% |
| ALB240426P00099000 | 4/25/2024 2:34 PM | 99 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 61 | 217.19% |
| ALB240426P00100000 | 4/25/2024 5:12 PM | 100 | 0.01 | 0.00 | 0.34 | -0.01 | -50.00% | 22 | 608 | 175.00% |
| ALB240426P00101000 | 4/24/2024 1:49 PM | 101 | 0.08 | 0.00 | 0.71 | 0.00 | 0.00% | 26 | 42 | 194.14% |
| ALB240426P00102000 | 4/26/2024 2:11 PM | 102 | 0.01 | 0.01 | 0.58 | -0.02 | -3.33% | 18 | 80 | 176.17% |
| ALB240426P00103000 | 4/25/2024 3:38 PM | 103 | 0.08 | 0.01 | 0.17 | 0.00 | 0.00% | 3 | 538 | 131.25% |
| ALB240426P00104000 | 4/24/2024 7:55 PM | 104 | 0.03 | 0.00 | 0.72 | 0.00 | 0.00% | 4 | 53 | 164.26% |
| ALB240426P00105000 | 4/26/2024 1:37 PM | 105 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 2 | 222 | 87.50% |
| ALB240426P00106000 | 4/25/2024 7:29 PM | 106 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 25 | 195 | 81.25% |
| ALB240426P00107000 | 4/25/2024 7:49 PM | 107 | 0.05 | 0.01 | 0.02 | 0.00 | 0.00% | 35 | 215 | 75.00% |
| ALB240426P00108000 | 4/26/2024 1:51 PM | 108 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 3 | 310 | 74.22% |
| ALB240426P00109000 | 4/26/2024 1:45 PM | 109 | 0.22 | 0.01 | 0.43 | 0.14 | 175.00% | 2 | 275 | 99.02% |
| ALB240426P00110000 | 4/26/2024 2:08 PM | 110 | 0.04 | 0.01 | 0.08 | -0.09 | -50.00% | 24 | 1,316 | 64.06% |
| ALB240426P00111000 | 4/26/2024 2:04 PM | 111 | 0.04 | 0.01 | 0.07 | -0.18 | -81.82% | 2 | 157 | 55.08% |
| ALB240426P00112000 | 4/26/2024 2:04 PM | 112 | 0.06 | 0.02 | 0.05 | -0.34 | -85.00% | 25 | 372 | 49.61% |
| ALB240426P00113000 | 4/26/2024 2:01 PM | 113 | 0.12 | 0.00 | 0.11 | -0.55 | -82.09% | 29 | 275 | 49.22% |
| ALB240426P00114000 | 4/26/2024 2:01 PM | 114 | 0.12 | 0.06 | 0.13 | -1.05 | -89.74% | 53 | 218 | 41.80% |
| ALB240426P00115000 | 4/26/2024 2:02 PM | 115 | 0.19 | 0.10 | 0.16 | -0.91 | -82.73% | 62 | 533 | 33.89% |
| ALB240426P00116000 | 4/26/2024 1:52 PM | 116 | 0.48 | 0.08 | 0.31 | -1.33 | -73.48% | 5 | 240 | 30.57% |
| ALB240426P00117000 | 4/26/2024 2:09 PM | 117 | 0.50 | 0.45 | 0.56 | -2.25 | -81.82% | 5 | 167 | 25.59% |
| ALB240426P00118000 | 4/26/2024 2:02 PM | 118 | 1.18 | 0.81 | 1.07 | -2.17 | -64.78% | 12 | 113 | 21.58% |
| ALB240426P00119000 | 4/26/2024 2:07 PM | 119 | 1.66 | 0.77 | 1.84 | -2.84 | -63.11% | 3 | 40 | 0.00% |
| ALB240426P00120000 | 4/26/2024 1:55 PM | 120 | 2.77 | 2.02 | 2.56 | -3.16 | -53.29% | 14 | 200 | 0.00% |
| ALB240426P00121000 | 4/25/2024 2:28 PM | 121 | 6.86 | 2.47 | 3.80 | 0.00 | 0.00% | 10 | 43 | 0.00% |
| ALB240426P00122000 | 4/25/2024 4:27 PM | 122 | 8.97 | 2.80 | 5.15 | 0.00 | 0.00% | 1 | 26 | 69.34% |
| ALB240426P00123000 | 4/25/2024 5:49 PM | 123 | 8.58 | 3.25 | 5.45 | 0.00 | 0.00% | 4 | 14 | 0.00% |
| ALB240426P00124000 | 4/24/2024 7:52 PM | 124 | 9.05 | 5.75 | 6.40 | 0.00 | 0.00% | 562 | 3 | 0.00% |
| ALB240426P00125000 | 4/24/2024 6:48 PM | 125 | 11.65 | 6.70 | 7.85 | 0.00 | 0.00% | 360 | 9 | 0.00% |
| ALB240426P00126000 | 4/24/2024 6:48 PM | 126 | 12.00 | 7.25 | 8.50 | 0.00 | 0.00% | 651 | 9 | 0.00% |
| ALB240426P00127000 | 4/24/2024 6:48 PM | 127 | 15.00 | 8.55 | 9.90 | 0.00 | 0.00% | 160 | 0 | 75.00% |
| ALB240426P00128000 | 4/24/2024 6:17 PM | 128 | 15.20 | 10.00 | 11.45 | 0.00 | 0.00% | 16 | 2 | 147.27% |
| ALB240426P00129000 | 4/26/2024 1:58 PM | 129 | 10.95 | 10.85 | 11.50 | -5.55 | -33.64% | 1 | 3 | 0.00% |
| ALB240426P00130000 | 4/23/2024 2:50 PM | 130 | 15.40 | 11.75 | 13.60 | 0.00 | 0.00% | 16 | 0 | 176.17% |
| ALB240426P00131000 | 4/24/2024 6:25 PM | 131 | 17.15 | 12.55 | 13.80 | 0.00 | 0.00% | 34 | 10 | 0.00% |
| ALB240426P00132000 | 4/24/2024 6:17 PM | 132 | 18.05 | 13.40 | 14.75 | 0.00 | 0.00% | 3 | 1 | 0.00% |
| ALB240426P00133000 | 4/17/2024 1:46 PM | 133 | 15.72 | 14.50 | 15.75 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALB240426P00134000 | 4/15/2024 2:38 PM | 134 | 12.15 | 15.40 | 16.60 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ALB240426P00135000 | 4/18/2024 1:55 PM | 135 | 23.30 | 17.00 | 17.65 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| ALB240426P00136000 | 4/24/2024 6:25 PM | 136 | 24.50 | 17.35 | 18.85 | 0.00 | 0.00% | 37 | 10 | 0.00% |
| ALB240426P00137000 | 4/12/2024 1:40 PM | 137 | 11.00 | 18.75 | 19.75 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ALB240426P00140000 | 4/8/2024 1:30 PM | 140 | 15.83 | 21.95 | 22.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALB240426P00145000 | 4/11/2024 4:10 PM | 145 | 17.37 | 26.85 | 27.95 | 0.00 | 0.00% | - | 0 | 193.75% |
| ALB240426P00150000 | 4/17/2024 6:06 PM | 150 | 32.90 | 31.20 | 33.95 | 0.00 | 0.00% | 18 | 0 | 358.40% |
Related Tickers
SQM Sociedad Química y Minera de Chile S.A.
44.28
+1.77%
ALTM Arcadium Lithium plc
4.0200
+1.26%
APD Air Products and Chemicals, Inc.
236.21
+0.48%
LIN Linde plc
443.63
-0.05%
SHW The Sherwin-Williams Company
308.78
+1.30%
SSL Sasol Limited
6.97
+1.60%
PPG PPG Industries, Inc.
130.63
+1.08%
ECL Ecolab Inc.
221.70
+0.87%
DD DuPont de Nemours, Inc.
73.85
+0.48%
LYB LyondellBasell Industries N.V.
101.42
+1.74%