NYSE - Delayed Quote • USD
Albemarle Corporation (ALB)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240419C00060000 | 3/5/2024 6:35 PM | 60 | 58.05 | 59.90 | 63.30 | 0.00 | 0.00% | - | 2 | 1,695.12% |
| ALB240419C00065000 | 3/1/2024 3:28 PM | 65 | 76.98 | 65.35 | 68.40 | 0.00 | 0.00% | 1 | 1 | 2,301.37% |
| ALB240419C00075000 | 3/4/2024 2:30 PM | 75 | 65.00 | 52.75 | 55.95 | 0.00 | 0.00% | 10 | 10 | 1,759.57% |
| ALB240419C00080000 | 4/15/2024 3:33 PM | 80 | 41.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALB240419C00085000 | 3/13/2024 2:14 PM | 85 | 40.53 | 38.35 | 40.85 | 0.00 | 0.00% | - | 2 | 1,186.33% |
| ALB240419C00090000 | 3/22/2024 6:27 PM | 90 | 32.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALB240419C00095000 | 4/11/2024 7:58 PM | 95 | 35.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ALB240419C00100000 | 4/17/2024 3:54 PM | 100 | 15.95 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 0.00% |
| ALB240419C00104000 | 3/26/2024 3:47 PM | 104 | 16.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALB240419C00105000 | 4/16/2024 7:50 PM | 105 | 10.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALB240419C00106000 | 4/18/2024 1:36 PM | 106 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALB240419C00109000 | 4/12/2024 7:10 PM | 109 | 13.83 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALB240419C00110000 | 4/18/2024 7:08 PM | 110 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 465 | 0 | 0.00% |
| ALB240419C00114000 | 4/18/2024 7:51 PM | 114 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 0 | 12.50% |
| ALB240419C00115000 | 4/18/2024 7:56 PM | 115 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 169 | 0 | 12.50% |
| ALB240419C00116000 | 4/18/2024 7:51 PM | 116 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 239 | 0 | 12.50% |
| ALB240419C00117000 | 4/18/2024 7:50 PM | 117 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 127 | 0 | 25.00% |
| ALB240419C00118000 | 4/18/2024 7:12 PM | 118 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 158 | 0 | 25.00% |
| ALB240419C00119000 | 4/18/2024 6:50 PM | 119 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 25.00% |
| ALB240419C00120000 | 4/18/2024 7:19 PM | 120 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 0 | 25.00% |
| ALB240419C00121000 | 4/18/2024 6:55 PM | 121 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 25.00% |
| ALB240419C00122000 | 4/18/2024 7:23 PM | 122 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 50.00% |
| ALB240419C00123000 | 4/18/2024 4:10 PM | 123 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| ALB240419C00124000 | 4/18/2024 7:29 PM | 124 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| ALB240419C00125000 | 4/18/2024 7:29 PM | 125 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 337 | 0 | 50.00% |
| ALB240419C00126000 | 4/18/2024 7:21 PM | 126 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| ALB240419C00127000 | 4/18/2024 7:30 PM | 127 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 50.00% |
| ALB240419C00128000 | 4/18/2024 4:39 PM | 128 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ALB240419C00129000 | 4/18/2024 5:05 PM | 129 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| ALB240419C00130000 | 4/18/2024 7:26 PM | 130 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 181 | 0 | 50.00% |
| ALB240419C00131000 | 4/17/2024 7:36 PM | 131 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| ALB240419C00132000 | 4/17/2024 4:59 PM | 132 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| ALB240419C00133000 | 4/18/2024 5:46 PM | 133 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| ALB240419C00134000 | 4/17/2024 5:02 PM | 134 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| ALB240419C00135000 | 4/18/2024 7:48 PM | 135 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 50.00% |
| ALB240419C00136000 | 4/15/2024 2:00 PM | 136 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ALB240419C00137000 | 4/18/2024 7:56 PM | 137 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 50.00% |
| ALB240419C00138000 | 4/16/2024 7:11 PM | 138 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ALB240419C00139000 | 4/16/2024 5:27 PM | 139 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ALB240419C00140000 | 4/18/2024 7:36 PM | 140 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| ALB240419C00141000 | 4/12/2024 5:23 PM | 141 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| ALB240419C00142000 | 4/16/2024 1:57 PM | 142 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| ALB240419C00143000 | 4/18/2024 3:45 PM | 143 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| ALB240419C00144000 | 4/10/2024 4:30 PM | 144 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ALB240419C00145000 | 4/18/2024 3:55 PM | 145 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ALB240419C00146000 | 4/12/2024 7:23 PM | 146 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| ALB240419C00147000 | 4/12/2024 1:30 PM | 147 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| ALB240419C00148000 | 4/15/2024 3:17 PM | 148 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ALB240419C00150000 | 4/18/2024 6:49 PM | 150 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 250 | 0 | 50.00% |
| ALB240419C00155000 | 4/18/2024 6:34 PM | 155 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| ALB240419C00160000 | 4/17/2024 5:38 PM | 160 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ALB240419C00165000 | 4/17/2024 1:46 PM | 165 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| ALB240419C00170000 | 4/15/2024 7:32 PM | 170 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 100.00% |
| ALB240419C00175000 | 4/11/2024 3:07 PM | 175 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ALB240419C00180000 | 4/15/2024 6:00 PM | 180 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ALB240419C00185000 | 4/8/2024 7:47 PM | 185 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 50.00% |
| ALB240419C00190000 | 4/8/2024 5:04 PM | 190 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ALB240419C00195000 | 4/5/2024 4:46 PM | 195 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240419P00060000 | 3/7/2024 7:38 PM | 60 | 0.20 | 0.00 | 0.29 | 0.00 | 0.00% | 2 | 5 | 560.16% |
| ALB240419P00065000 | 3/21/2024 1:42 PM | 65 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ALB240419P00070000 | 3/5/2024 4:46 PM | 70 | 0.22 | 0.00 | 0.32 | 0.00 | 0.00% | - | 1 | 441.41% |
| ALB240419P00075000 | 4/1/2024 2:13 PM | 75 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| ALB240419P00080000 | 4/17/2024 2:42 PM | 80 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ALB240419P00085000 | 4/15/2024 2:22 PM | 85 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ALB240419P00090000 | 4/16/2024 2:35 PM | 90 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| ALB240419P00095000 | 4/16/2024 7:59 PM | 95 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ALB240419P00100000 | 4/18/2024 7:52 PM | 100 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 50.00% |
| ALB240419P00102000 | 4/18/2024 1:30 PM | 102 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| ALB240419P00104000 | 4/18/2024 2:55 PM | 104 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 25.00% |
| ALB240419P00105000 | 4/18/2024 6:40 PM | 105 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 25.00% |
| ALB240419P00106000 | 4/18/2024 7:03 PM | 106 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 25.00% |
| ALB240419P00107000 | 4/18/2024 7:03 PM | 107 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| ALB240419P00108000 | 4/18/2024 7:50 PM | 108 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 12.50% |
| ALB240419P00109000 | 4/18/2024 7:15 PM | 109 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 12.50% |
| ALB240419P00110000 | 4/18/2024 7:48 PM | 110 | 0.59 | 0.00 | 0.00 | 0.00 | 0.00% | 283 | 0 | 6.25% |
| ALB240419P00111000 | 4/18/2024 7:03 PM | 111 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 135 | 0 | 3.13% |
| ALB240419P00112000 | 4/18/2024 6:58 PM | 112 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 181 | 0 | 0.00% |
| ALB240419P00113000 | 4/18/2024 6:57 PM | 113 | 2.23 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 0 | 0.00% |
| ALB240419P00114000 | 4/18/2024 7:56 PM | 114 | 2.42 | 0.00 | 0.00 | 0.00 | 0.00% | 132 | 0 | 0.00% |
| ALB240419P00115000 | 4/18/2024 7:55 PM | 115 | 3.36 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 0.00% |
| ALB240419P00116000 | 4/18/2024 6:55 PM | 116 | 4.63 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| ALB240419P00117000 | 4/18/2024 7:09 PM | 117 | 5.24 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| ALB240419P00118000 | 4/18/2024 7:18 PM | 118 | 6.24 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| ALB240419P00119000 | 4/18/2024 7:42 PM | 119 | 7.28 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| ALB240419P00120000 | 4/18/2024 7:26 PM | 120 | 8.23 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 0.00% |
| ALB240419P00121000 | 4/18/2024 7:42 PM | 121 | 9.28 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ALB240419P00122000 | 4/18/2024 7:39 PM | 122 | 9.40 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| ALB240419P00123000 | 4/18/2024 2:05 PM | 123 | 10.91 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ALB240419P00124000 | 4/18/2024 5:25 PM | 124 | 12.11 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ALB240419P00125000 | 4/18/2024 7:21 PM | 125 | 13.36 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 0 | 0.00% |
| ALB240419P00126000 | 4/18/2024 3:16 PM | 126 | 12.02 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| ALB240419P00127000 | 4/18/2024 4:37 PM | 127 | 13.60 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| ALB240419P00128000 | 4/17/2024 4:27 PM | 128 | 12.73 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ALB240419P00129000 | 4/18/2024 4:23 PM | 129 | 15.79 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ALB240419P00130000 | 4/18/2024 7:04 PM | 130 | 18.65 | 0.00 | 0.00 | 0.00 | 0.00% | 178 | 0 | 0.00% |
| ALB240419P00131000 | 4/18/2024 7:04 PM | 131 | 19.95 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 0 | 0.00% |
| ALB240419P00132000 | 4/18/2024 7:04 PM | 132 | 20.85 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| ALB240419P00133000 | 4/17/2024 7:40 PM | 133 | 17.70 | 0.00 | 0.00 | 0.00 | 0.00% | 401 | 0 | 0.00% |
| ALB240419P00134000 | 4/17/2024 6:06 PM | 134 | 17.05 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| ALB240419P00135000 | 4/18/2024 7:04 PM | 135 | 23.70 | 0.00 | 0.00 | 0.00 | 0.00% | 92 | 0 | 0.00% |
| ALB240419P00136000 | 4/17/2024 7:26 PM | 136 | 20.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ALB240419P00140000 | 4/18/2024 7:04 PM | 140 | 29.95 | 0.00 | 0.00 | 0.00 | 0.00% | 126 | 0 | 0.00% |
| ALB240419P00145000 | 4/17/2024 7:35 PM | 145 | 29.80 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| ALB240419P00150000 | 3/26/2024 3:18 PM | 150 | 31.16 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ALB240419P00155000 | 3/7/2024 8:33 PM | 155 | 33.97 | 29.55 | 33.30 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALB240419P00160000 | 3/12/2024 7:50 PM | 160 | 36.79 | 28.60 | 31.65 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
SQM Sociedad Química y Minera de Chile S.A.
45.81
-0.46%
ALTM Arcadium Lithium plc
3.8000
+1.06%
APD Air Products and Chemicals, Inc.
233.02
+1.75%
LIN Linde plc
446.43
-0.08%
SHW The Sherwin-Williams Company
309.38
-0.25%
ECL Ecolab Inc.
219.21
-0.02%
DD DuPont de Nemours, Inc.
73.53
+0.60%
PPG PPG Industries, Inc.
135.11
+0.11%
LYB LyondellBasell Industries N.V.
99.40
-0.30%
WDFC WD-40 Company
229.86
-0.33%