Free Trial

Albemarle (ALB) Options Chain & Prices

$95.08
-2.63 (-2.69%)
(As of 07/17/2024 ET)

ALB Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/19/2024$80.00$0.042Put761750
(+0)
109.24%
(+18.90%)
-0.015332
7/19/2024$85.00$0.077Put72 - 301111
(+9)
82.74%
(+12.94%)
-0.0333317
7/19/2024$86.00$0.092Put6 - 6199
(+2)
78.86%
(+12.48%)
-0.0411141
7/19/2024$88.00$0.149Put21 - 409
(-6)
70.88%
(+10.28%)
-0.0677492
7/19/2024$89.00$0.203Put30112320
(-1)
67.76%
(+9.47%)
-0.09080913
7/19/2024$89.00$6.317Call1 - 17
(+0)
67.76%
(+9.47%)
0.9092281
7/19/2024$90.00$0.287Put2057399968
(-198)
66.46%
(+10.03%)
-0.12440363
7/19/2024$90.00$5.402Call211222
(+0)
65.42%
(+8.98%)
0.8756882
7/19/2024$91.00$0.418Put30810286
(-3)
63.80%
(+8.78%)
-0.17120912
7/19/2024$91.00$4.533Call21124
(+0)
63.80%
(+8.78%)
0.8289832
7/19/2024$92.00$0.608Put48199624
(-4)
62.87%
(+8.83%)
-0.23195518
7/19/2024$92.00$3.724Call2041548
(+24)
62.65%
(+8.61%)
0.76843115
7/19/2024$93.00$0.868Put280142112832
(+520)
61.70%
(+7.58%)
-0.305622157
7/19/2024$93.00$2.984Call1339041102
(-21)
61.70%
(+8.28%)
0.69509622
7/19/2024$94.00$1.210Put40016760295
(+61)
60.88%
(+7.79%)
-0.39010438
7/19/2024$94.00$2.325Call1185447274
(+18)
60.88%
(+7.79%)
0.61109854
7/19/2024$95.00$1.645Put1631430875
(-217)
60.24%
(+7.32%)
-0.48177133
7/19/2024$95.00$1.759Call17264741820
(-8)
60.24%
(+7.32%)
0.52005958
7/19/2024$96.00$2.180Put843824485
(+165)
59.85%
(+6.97%)
-0.57534241
7/19/2024$96.00$1.293Call1527244385
(+8)
59.85%
(+6.97%)
0.42735968
7/19/2024$97.00$2.814Put322772251147
(-2)
59.71%
(+6.77%)
-0.664564280
7/19/2024$97.00$0.925Call340117175311
(+26)
59.71%
(+6.77%)
0.3389985
7/19/2024$98.00$3.538Put1314 - 247
(+7)
59.80%
(+6.68%)
-0.744344108
7/19/2024$98.00$0.645Call23827134629
(+27)
59.80%
(+6.68%)
0.25994850
7/19/2024$99.00$4.337Put161 - 383
(+0)
60.10%
(+6.67%)
-0.8115364
7/19/2024$99.00$0.440Call308115159427
(+81)
60.10%
(+6.67%)
0.19333845
7/19/2024$100.00$5.198Put764 - 619
(-28)
60.65%
(+6.76%)
-0.86491812
7/19/2024$100.00$0.296Call8602993551660
(+336)
60.65%
(+6.76%)
0.14031116
7/19/2024$101.00$6.105Put14 - - 103
(+1)
61.52%
(+7.05%)
-0.9050597
7/19/2024$101.00$0.199Call26453169694
(+14)
61.52%
(+7.05%)
0.10036639
7/19/2024$102.00$7.045Put221 - 109
(+0)
62.80%
(+7.65%)
-0.9337415
7/19/2024$102.00$0.136Call14310038547
(+64)
62.80%
(+7.65%)
0.07180323
7/19/2024$103.00$0.096Call1275318
(+30)
64.58%
(+8.64%)
0.0522598
7/19/2024$104.00$0.071Call1554298
(+5)
66.89%
(+10.08%)
0.0392911
7/19/2024$105.00$9.975Put41616744
(-21)
69.73%
(+11.91%)
-0.97451217
7/19/2024$105.00$0.056Call9717741159
(-326)
69.73%
(+11.91%)
0.03079434
7/19/2024$106.00$0.046Call3934502
(+4)
73.01%
(+14.05%)
0.02517416
7/19/2024$107.00$0.040Call1246174
(-1)
76.62%
(+16.34%)
0.021368
7/19/2024$108.00$0.036Call111597
(+3)
80.44%
(+18.65%)
0.0186568
7/19/2024$109.00$0.033Call36201239
(+4)
84.39%
(+20.84%)
0.0166513
I’m giving you the name of this investment for free (Ad)

I want to help you achieve that right by accessing a new business model in America that has been unlocked by a billionaire who may end up sitting in Trump’s cabinet.

You deserve to see this for your own good.
7/19/2024$110.00$14.956Put17101701
(-14)
88.40%
(+22.90%)
-0.9889729
7/19/2024$110.00$0.031Call5411141639
(-163)
88.40%
(+22.90%)
0.01509714
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:ALB) was last updated on 7/18/2024 by MarketBeat.com Staff

From Our Partners