NYSE - Delayed Quote • USD
Albemarle Corporation (ALB)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510C00095000 | 5/2/2024 1:51 PM | 95 | 28.07 | 31.55 | 35.30 | 0.00 | 0.00% | 1 | 6 | 134.96% |
| ALB240510C00100000 | 4/23/2024 4:46 PM | 100 | 16.60 | 26.60 | 30.30 | 0.00 | 0.00% | - | 5 | 117.09% |
| ALB240510C00102000 | 5/1/2024 7:31 PM | 102 | 19.33 | 24.60 | 28.30 | 0.00 | 0.00% | 4 | 1 | 109.38% |
| ALB240510C00103000 | 5/1/2024 2:36 PM | 103 | 16.80 | 23.35 | 27.30 | 16.80 | - | - | 1 | 96.68% |
| ALB240510C00104000 | 5/1/2024 2:38 PM | 104 | 15.85 | 22.65 | 25.75 | 15.85 | - | - | 1 | 81.05% |
| ALB240510C00105000 | 5/1/2024 2:36 PM | 105 | 15.00 | 22.45 | 24.65 | 0.00 | 0.00% | 1 | 4 | 103.42% |
| ALB240510C00106000 | 5/1/2024 2:37 PM | 106 | 14.15 | 20.95 | 23.60 | 14.15 | - | - | 1 | 82.03% |
| ALB240510C00107000 | 5/1/2024 2:36 PM | 107 | 13.25 | 19.85 | 23.00 | 13.25 | - | - | 1 | 88.87% |
| ALB240510C00108000 | 5/2/2024 3:09 PM | 108 | 16.10 | 18.50 | 21.75 | 0.00 | 0.00% | 10 | 16 | 56.25% |
| ALB240510C00109000 | 5/1/2024 2:36 PM | 109 | 11.60 | 18.00 | 20.65 | 0.00 | 0.00% | 1 | 74 | 75.39% |
| ALB240510C00110000 | 5/3/2024 1:43 PM | 110 | 19.60 | 17.30 | 20.15 | 5.60 | 40.00% | 1 | 9 | 91.11% |
| ALB240510C00111000 | 5/1/2024 2:37 PM | 111 | 10.10 | 15.90 | 18.90 | 0.00 | 0.00% | 1 | 4 | 72.75% |
| ALB240510C00112000 | 5/1/2024 2:36 PM | 112 | 9.30 | 15.15 | 17.80 | 0.00 | 0.00% | 1 | 84 | 72.75% |
| ALB240510C00113000 | 5/1/2024 5:33 PM | 113 | 8.10 | 14.65 | 17.20 | 0.00 | 0.00% | 2 | 48 | 85.40% |
| ALB240510C00114000 | 5/3/2024 2:47 PM | 114 | 16.75 | 13.80 | 16.15 | 3.95 | 30.86% | 2 | 11 | 82.57% |
| ALB240510C00115000 | 5/3/2024 7:13 PM | 115 | 13.55 | 12.90 | 15.25 | 5.88 | 76.66% | 3 | 60 | 81.01% |
| ALB240510C00116000 | 5/3/2024 7:42 PM | 116 | 12.85 | 11.35 | 13.60 | 5.99 | 87.32% | 48 | 80 | 57.67% |
| ALB240510C00117000 | 5/3/2024 7:44 PM | 117 | 11.95 | 11.20 | 12.50 | 2.45 | 25.79% | 32 | 44 | 65.92% |
| ALB240510C00118000 | 5/2/2024 4:52 PM | 118 | 7.55 | 9.55 | 11.30 | 0.00 | 0.00% | 6 | 56 | 72.90% |
| ALB240510C00119000 | 5/3/2024 6:49 PM | 119 | 9.74 | 9.40 | 9.90 | 1.74 | 21.75% | 6 | 34 | 51.76% |
| ALB240510C00120000 | 5/3/2024 5:06 PM | 120 | 8.70 | 7.65 | 9.60 | 2.40 | 38.10% | 24 | 91 | 69.68% |
| ALB240510C00121000 | 5/3/2024 7:42 PM | 121 | 8.30 | 7.75 | 8.25 | 1.54 | 22.78% | 9 | 80 | 51.90% |
| ALB240510C00122000 | 5/3/2024 1:37 PM | 122 | 7.60 | 6.95 | 7.35 | 2.75 | 56.70% | 20 | 58 | 50.39% |
| ALB240510C00123000 | 5/3/2024 3:51 PM | 123 | 6.35 | 5.55 | 7.15 | 1.20 | 23.30% | 9 | 67 | 63.97% |
| ALB240510C00124000 | 5/3/2024 7:54 PM | 124 | 5.96 | 5.45 | 6.80 | 1.36 | 29.57% | 15 | 89 | 57.74% |
| ALB240510C00125000 | 5/3/2024 7:43 PM | 125 | 5.25 | 4.80 | 5.55 | 1.40 | 36.36% | 32 | 912 | 52.59% |
| ALB240510C00126000 | 5/3/2024 7:40 PM | 126 | 4.33 | 4.20 | 4.90 | 0.93 | 27.35% | 25 | 97 | 52.30% |
| ALB240510C00127000 | 5/3/2024 7:51 PM | 127 | 3.85 | 3.60 | 3.80 | 0.96 | 33.22% | 210 | 567 | 49.37% |
| ALB240510C00128000 | 5/3/2024 7:57 PM | 128 | 3.15 | 3.10 | 3.25 | 0.57 | 22.09% | 257 | 115 | 48.85% |
| ALB240510C00129000 | 5/3/2024 7:59 PM | 129 | 2.67 | 2.63 | 2.75 | 0.35 | 15.09% | 127 | 34 | 48.36% |
| ALB240510C00130000 | 5/3/2024 7:58 PM | 130 | 2.27 | 2.21 | 2.33 | 0.57 | 33.53% | 560 | 206 | 48.34% |
| ALB240510C00131000 | 5/3/2024 7:56 PM | 131 | 1.81 | 1.71 | 2.03 | -0.19 | -9.50% | 128 | 259 | 49.46% |
| ALB240510C00132000 | 5/3/2024 7:52 PM | 132 | 1.63 | 1.45 | 1.76 | -0.12 | -6.86% | 114 | 112 | 50.46% |
| ALB240510C00133000 | 5/3/2024 7:59 PM | 133 | 1.30 | 1.14 | 1.37 | 0.12 | 10.17% | 107 | 107 | 48.68% |
| ALB240510C00134000 | 5/3/2024 7:40 PM | 134 | 1.07 | 0.94 | 1.07 | 0.01 | 0.94% | 63 | 48 | 47.58% |
| ALB240510C00135000 | 5/3/2024 7:56 PM | 135 | 0.86 | 0.66 | 1.00 | -0.15 | -14.85% | 427 | 189 | 50.39% |
| ALB240510C00136000 | 5/3/2024 6:56 PM | 136 | 0.70 | 0.65 | 0.88 | -0.17 | -19.54% | 129 | 50 | 51.86% |
| ALB240510C00137000 | 5/3/2024 7:52 PM | 137 | 0.57 | 0.51 | 0.62 | -0.13 | -18.57% | 67 | 2,206 | 49.37% |
| ALB240510C00138000 | 5/3/2024 7:55 PM | 138 | 0.43 | 0.37 | 0.50 | -0.15 | -25.86% | 61 | 25 | 49.51% |
| ALB240510C00139000 | 5/3/2024 7:25 PM | 139 | 0.39 | 0.31 | 0.38 | -0.05 | -11.36% | 19 | 22 | 48.93% |
| ALB240510C00140000 | 5/3/2024 7:23 PM | 140 | 0.31 | 0.24 | 0.31 | 0.05 | 19.23% | 66 | 149 | 49.41% |
| ALB240510C00141000 | 5/3/2024 4:51 PM | 141 | 0.33 | 0.18 | 0.31 | -0.01 | -2.94% | 4 | 24 | 52.34% |
| ALB240510C00142000 | 5/3/2024 5:55 PM | 142 | 0.18 | 0.14 | 0.20 | -0.08 | -30.77% | 23 | 22 | 50.10% |
| ALB240510C00143000 | 5/3/2024 2:59 PM | 143 | 0.32 | 0.08 | 0.18 | 0.14 | 77.78% | 14 | 7 | 51.66% |
| ALB240510C00144000 | 5/3/2024 4:36 PM | 144 | 0.01 | 0.05 | 0.20 | 0.01 | - | 2 | 2 | 50.59% |
| ALB240510C00145000 | 5/3/2024 2:23 PM | 145 | 0.16 | 0.04 | 0.14 | 0.06 | 60.00% | 1 | 114 | 50.20% |
| ALB240510C00146000 | 5/3/2024 2:27 PM | 146 | 0.12 | 0.03 | 0.51 | 0.12 | - | 1 | 0 | 64.26% |
| ALB240510C00150000 | 5/3/2024 7:45 PM | 150 | 0.04 | 0.03 | 0.19 | -0.04 | -50.00% | 4 | 37 | 63.28% |
| ALB240510C00155000 | 5/1/2024 2:36 PM | 155 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 58 | 66.02% |
| ALB240510C00160000 | 5/3/2024 1:38 PM | 160 | 0.21 | 0.00 | 0.25 | 0.02 | 10.53% | 16 | 6 | 85.74% |
| ALB240510C00165000 | 4/29/2024 7:34 PM | 165 | 0.08 | 0.00 | 1.27 | 0.00 | 0.00% | 7 | 16 | 128.13% |
| ALB240510C00170000 | 4/8/2024 5:55 PM | 170 | 0.78 | 0.00 | 1.27 | 0.00 | 0.00% | 3 | 3 | 139.36% |
| ALB240510C00180000 | 4/29/2024 1:31 PM | 180 | 0.01 | 0.00 | 0.47 | 0.00 | 0.00% | 3 | 18 | 134.18% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240510P00075000 | 4/18/2024 4:59 PM | 75 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 137.50% |
| ALB240510P00085000 | 5/2/2024 3:20 PM | 85 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | 10 | 68 | 200.78% |
| ALB240510P00090000 | 5/1/2024 7:49 PM | 90 | 0.05 | 0.00 | 1.26 | 0.00 | 0.00% | 11 | 24 | 177.25% |
| ALB240510P00095000 | 5/2/2024 2:28 PM | 95 | 0.07 | 0.01 | 1.27 | 0.00 | 0.00% | 9 | 71 | 155.27% |
| ALB240510P00099000 | 4/29/2024 4:08 PM | 99 | 0.15 | 0.00 | 0.17 | 0.00 | 0.00% | 10 | 12 | 94.92% |
| ALB240510P00100000 | 5/3/2024 2:11 PM | 100 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 2 | 3,963 | 73.44% |
| ALB240510P00101000 | 5/2/2024 6:31 PM | 101 | 0.05 | 0.00 | 0.08 | 0.00 | 0.00% | 2 | 18 | 79.69% |
| ALB240510P00102000 | 5/3/2024 6:26 PM | 102 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 7 | 60.94% |
| ALB240510P00103000 | 5/3/2024 2:03 PM | 103 | 0.04 | 0.00 | 0.38 | -0.01 | -20.00% | 4 | 16 | 93.75% |
| ALB240510P00104000 | 5/3/2024 1:55 PM | 104 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 4 | 33 | 73.05% |
| ALB240510P00105000 | 5/3/2024 6:51 PM | 105 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 28 | 105 | 65.63% |
| ALB240510P00106000 | 5/2/2024 7:39 PM | 106 | 0.11 | 0.01 | 0.07 | 0.00 | 0.00% | 33 | 35 | 65.23% |
| ALB240510P00107000 | 5/3/2024 4:36 PM | 107 | 0.32 | 0.01 | 0.27 | 0.21 | 190.91% | 2 | 41 | 75.59% |
| ALB240510P00108000 | 5/3/2024 1:41 PM | 108 | 0.02 | 0.01 | 0.91 | -0.14 | -87.50% | 9 | 159 | 92.09% |
| ALB240510P00109000 | 5/3/2024 1:37 PM | 109 | 0.03 | 0.02 | 0.10 | -0.17 | -85.00% | 1 | 75 | 60.16% |
| ALB240510P00110000 | 5/3/2024 6:51 PM | 110 | 0.08 | 0.02 | 0.10 | -0.10 | -55.56% | 36 | 263 | 57.23% |
| ALB240510P00111000 | 5/3/2024 7:00 PM | 111 | 0.08 | 0.04 | 0.10 | -0.21 | -72.41% | 12 | 70 | 55.47% |
| ALB240510P00112000 | 5/3/2024 2:34 PM | 112 | 0.11 | 0.04 | 0.30 | -0.47 | -81.03% | 3 | 34 | 61.43% |
| ALB240510P00113000 | 5/3/2024 3:52 PM | 113 | 0.22 | 0.10 | 0.15 | -0.34 | -60.71% | 29 | 41 | 54.79% |
| ALB240510P00114000 | 5/3/2024 7:49 PM | 114 | 0.14 | 0.11 | 0.17 | -0.32 | -69.57% | 8 | 39 | 52.73% |
| ALB240510P00115000 | 5/3/2024 6:16 PM | 115 | 0.18 | 0.12 | 0.49 | -0.52 | -74.29% | 26 | 88 | 58.40% |
| ALB240510P00116000 | 5/3/2024 3:40 PM | 116 | 0.30 | 0.11 | 0.35 | -0.62 | -67.39% | 10 | 24 | 51.27% |
| ALB240510P00117000 | 5/3/2024 7:49 PM | 117 | 0.28 | 0.20 | 0.63 | -0.51 | -64.56% | 33 | 260 | 55.37% |
| ALB240510P00118000 | 5/3/2024 7:59 PM | 118 | 0.32 | 0.32 | 0.38 | -0.77 | -70.64% | 91 | 98 | 50.24% |
| ALB240510P00119000 | 5/3/2024 7:24 PM | 119 | 0.41 | 0.35 | 0.80 | -0.79 | -65.83% | 21 | 112 | 52.49% |
| ALB240510P00120000 | 5/3/2024 7:57 PM | 120 | 0.58 | 0.51 | 0.65 | -1.25 | -68.31% | 83 | 136 | 50.29% |
| ALB240510P00121000 | 5/3/2024 6:36 PM | 121 | 0.70 | 0.66 | 0.92 | -1.20 | -63.16% | 101 | 169 | 52.34% |
| ALB240510P00122000 | 5/3/2024 7:43 PM | 122 | 0.83 | 0.74 | 0.94 | -1.45 | -63.60% | 18 | 47 | 48.10% |
| ALB240510P00123000 | 5/3/2024 7:28 PM | 123 | 1.10 | 0.92 | 1.36 | -1.52 | -58.02% | 24 | 19 | 51.44% |
| ALB240510P00124000 | 5/3/2024 7:23 PM | 124 | 1.23 | 1.31 | 1.56 | -1.82 | -59.67% | 60 | 71 | 49.66% |
| ALB240510P00125000 | 5/3/2024 7:57 PM | 125 | 1.57 | 1.59 | 1.87 | -1.93 | -55.14% | 149 | 72 | 49.17% |
| ALB240510P00126000 | 5/3/2024 7:18 PM | 126 | 2.01 | 1.91 | 2.23 | -2.35 | -53.90% | 147 | 18 | 48.78% |
| ALB240510P00127000 | 5/3/2024 7:33 PM | 127 | 2.40 | 2.37 | 2.51 | -1.70 | -41.46% | 85 | 34 | 46.44% |
| ALB240510P00128000 | 5/3/2024 7:59 PM | 128 | 2.87 | 2.86 | 2.99 | -3.18 | -52.56% | 115 | 8 | 46.41% |
| ALB240510P00129000 | 5/3/2024 7:57 PM | 129 | 3.40 | 3.35 | 3.55 | -2.40 | -41.38% | 63 | 13 | 46.83% |
| ALB240510P00130000 | 5/3/2024 7:59 PM | 130 | 3.95 | 3.90 | 5.15 | -1.85 | -31.90% | 77 | 77 | 52.93% |
| ALB240510P00131000 | 5/3/2024 5:35 PM | 131 | 5.00 | 4.50 | 5.40 | 5.00 | - | 14 | 9 | 56.98% |
| ALB240510P00132000 | 5/3/2024 1:58 PM | 132 | 4.60 | 5.20 | 5.80 | -6.68 | -59.22% | 12 | 0 | 52.78% |
| ALB240510P00133000 | 5/2/2024 4:13 PM | 133 | 9.50 | 5.80 | 7.10 | 0.00 | 0.00% | 1 | 14 | 51.86% |
| ALB240510P00134000 | 5/2/2024 1:37 PM | 134 | 8.80 | 6.30 | 7.55 | 8.80 | - | - | 1 | 58.40% |
| ALB240510P00135000 | 5/2/2024 4:37 PM | 135 | 12.50 | 6.85 | 8.15 | 0.00 | 0.00% | 21 | 9 | 55.42% |
| ALB240510P00137000 | 5/3/2024 1:54 PM | 137 | 7.90 | 8.50 | 11.15 | 7.90 | - | 1 | 0 | 56.69% |
| ALB240510P00139000 | 5/3/2024 1:48 PM | 139 | 9.60 | 9.80 | 12.30 | 9.60 | - | 1 | 0 | 74.76% |
| ALB240510P00140000 | 5/3/2024 2:50 PM | 140 | 10.12 | 10.70 | 12.70 | -10.08 | -49.90% | 2 | 11 | 64.55% |
Related Tickers
SQM Sociedad Química y Minera de Chile S.A.
47.68
+2.10%
ALTM Arcadium Lithium plc
4.6800
-1.06%
APD Air Products and Chemicals, Inc.
245.87
+0.89%
LIN Linde plc
423.60
+0.95%
DD DuPont de Nemours, Inc.
77.67
-0.10%
ECL Ecolab Inc.
227.50
+0.33%
SHW The Sherwin-Williams Company
311.30
+2.25%
EMN Eastman Chemical Company
97.50
+1.65%
LYB LyondellBasell Industries N.V.
99.12
+0.34%
CC The Chemours Company
26.57
+1.61%