Comments
Loading...
Albemarle (NYSE:ALB) Stock, Option Chain
Option chain shows key data for Albemarle's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Albemarle.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price59.8Nov 11, 2024
Change
00%
Bid56.6
Ask59.45
volume0
Intrest2
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid51.4
Ask54.35
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid46.2
Ask49.4
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid41.4
Ask44.45
volume0
Intrest0
Strike
65
65
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Last Price-
Change
-
Bid40.15
Ask43.55
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid39.45
Ask42.35
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid38.3
Ask41.3
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid37.25
Ask40.5
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price33Nov 14, 2024
Change
00%
Bid36.2
Ask39
volume0
Intrest3
Strike
70
70
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest35
Last Price29.1Nov 15, 2024
Change
00%
Bid35.8
Ask38.05
volume0
Intrest1
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid34.35
Ask37.35
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid33.25
Ask35.9
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid33.15
Ask35.15
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid31.85
Ask34.3
volume0
Intrest0
Strike
75
75
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest271
Last Price-
Change
-
Bid30.15
Ask33.15
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid29.9
Ask31.9
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid28.8
Ask31.35
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid28.05
Ask29.75
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid27.1
Ask29.15
volume0
Intrest0
Strike
80
80
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest80
Last Price20.65Nov 07, 2024
Change
00%
Bid26.15
Ask27.8
volume0
Intrest2
Strike
81
81
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest33
Last Price17.12Nov 08, 2024
Change
00%
Bid25.25
Ask27.3
volume0
Intrest5
Strike
82
82
Last Price0.25Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Last Price14.1Oct 23, 2024
Change
00%
Bid24.55
Ask25.9
volume0
Intrest1
Strike
83
83
Last Price0.28Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Last Price18.13Nov 04, 2024
Change
00%
Bid23.7
Ask24.7
volume0
Intrest0
Strike
84
84
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price18.5Nov 18, 2024
Change
00%
Bid22.7
Ask23.95
volume0
Intrest23
Strike
85
85
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest70
Last Price12.65Nov 06, 2024
Change
00%
Bid21.8
Ask22.65
volume0
Intrest1
Strike
86
86
Last Price0.25Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price13.16Nov 08, 2024
Change
00%
Bid20.8
Ask21.7
volume0
Intrest3
Strike
87
87
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest45
Last Price14.31Oct 14, 2024
Change
00%
Bid19.8
Ask20.7
volume0
Intrest1
Strike
88
88
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest47
Last Price17.45Nov 11, 2024
Change
00%
Bid18.8
Ask19.6
volume0
Intrest3
Strike
89
89
Last Price0.06Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest55
Last Price17.43Nov 21, 2024
Change
1.739.03%
Bid17.85
Ask19.25
volume1
Intrest14
Strike
90
90
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest143
Last Price12.6Nov 18, 2024
Change
00%
Bid16.8
Ask17.6
volume0
Intrest9
Strike
91
91
Last Price0.05Nov 19, 2024
Change
00%
Bid0.01
Ask0.75
volume0
Intrest221
Last Price17.65Nov 20, 2024
Change
00%
Bid15.8
Ask16.6
volume0
Intrest13
Strike
92
92
Last Price0.04Nov 20, 2024
Change
00%
Bid0.01
Ask0.75
volume0
Intrest31
Last Price11.2Nov 18, 2024
Change
00%
Bid14.85
Ask15.65
volume0
Intrest16
Strike
93
93
Last Price0.05Nov 19, 2024
Change
00%
Bid0.01
Ask0.75
volume0
Intrest47
Last Price6.9Nov 15, 2024
Change
00%
Bid13.75
Ask15.05
volume0
Intrest7
Strike
94
94
Last Price0.06Nov 19, 2024
Change
00%
Bid0.01
Ask0.75
volume0
Intrest81
Last Price14.3Nov 20, 2024
Change
00%
Bid12.85
Ask13.6
volume0
Intrest22
Strike
95
95
Last Price0.05Nov 21, 2024
Change
0.0125%
Bid0.03
Ask0.25
volume5
Intrest89
Last Price5.68Nov 06, 2024
Change
00%
Bid11.8
Ask12.75
volume0
Intrest35
Strike
96
96
Last Price0.06Nov 20, 2024
Change
00%
Bid0.01
Ask0.75
volume0
Intrest106
Last Price7Nov 18, 2024
Change
00%
Bid10.85
Ask11.6
volume0
Intrest26
Strike
97
97
Last Price0.08Nov 21, 2024
Change
0.0233.33%
Bid0.03
Ask0.08
volume2
Intrest67
Last Price7.58Nov 19, 2024
Change
00%
Bid9.7
Ask10.75
volume0
Intrest10
Strike
98
98
Last Price0.17Nov 19, 2024
Change
00%
Bid0.02
Ask0.2
volume0
Intrest96
Last Price7.5Nov 19, 2024
Change
00%
Bid8.4
Ask9.9
volume0
Intrest170
Strike
99
99
Last Price0.09Nov 20, 2024
Change
00%
Bid0.05
Ask0.17
volume0
Intrest263
Last Price9.85Nov 20, 2024
Change
00%
Bid7.95
Ask8.95
volume0
Intrest105
Strike
100
100
Last Price0.1Nov 21, 2024
Change
0.019.09%
Bid0.05
Ask0.1
volume2
Intrest158
Last Price6.96Nov 21, 2024
Change
0.364.92%
Bid6.95
Ask7.7
volume2
Intrest22
Strike
101
101
Last Price0.12Nov 20, 2024
Change
00%
Bid0.05
Ask0.15
volume0
Intrest180
Last Price7.35Nov 20, 2024
Change
00%
Bid5.9
Ask6.75
volume0
Intrest140
Strike
102
102
Last Price0.11Nov 21, 2024
Change
0.0321.43%
Bid0.09
Ask0.17
volume28
Intrest175
Last Price4.76Nov 21, 2024
Change
2.0129.69%
Bid5.05
Ask6.4
volume1
Intrest97
Strike
103
103
Last Price0.5Nov 21, 2024
Change
0.28127.27%
Bid0.13
Ask0.31
volume20
Intrest90
Last Price4.32Nov 21, 2024
Change
1.323.13%
Bid4.1
Ask4.8
volume1
Intrest766
Strike
104
104
Last Price0.49Nov 21, 2024
Change
0.1963.33%
Bid0.26
Ask0.49
volume2
Intrest757
Last Price3.22Nov 21, 2024
Change
1.5933.06%
Bid3.1
Ask4.25
volume2
Intrest436
Strike
105
105
Last Price0.6Nov 21, 2024
Change
0.1842.86%
Bid0.43
Ask0.63
volume8
Intrest115
Last Price3.06Nov 21, 2024
Change
0.8321.34%
Bid2.78
Ask3.15
volume1
Intrest133
Strike
106
106
Last Price0.85Nov 21, 2024
Change
0.230.77%
Bid0.58
Ask0.98
volume1
Intrest49
Last Price2.24Nov 21, 2024
Change
1.4338.96%
Bid1.37
Ask2.56
volume9
Intrest371
Strike
107
107
Last Price1.2Nov 21, 2024
Change
0.076.19%
Bid0.79
Ask1.43
volume7
Intrest79
Last Price1.61Nov 21, 2024
Change
1.1241.03%
Bid1.24
Ask1.96
volume7
Intrest475
Strike
108
108
Last Price2Nov 21, 2024
Change
0.5537.93%
Bid1.2
Ask1.66
volume3
Intrest85
Last Price1.52Nov 21, 2024
Change
1.0540.86%
Bid1.13
Ask1.49
volume12
Intrest230
Strike
109
109
Last Price2.5Nov 21, 2024
Change
0.9157.23%
Bid1.78
Ask2.24
volume2
Intrest326
Last Price1Nov 21, 2024
Change
0.9147.64%
Bid0.71
Ask1.03
volume22
Intrest1292
Strike
110
110
Last Price2.94Nov 21, 2024
Change
0.2910.94%
Bid2.38
Ask2.98
volume2
Intrest132
Last Price0.86Nov 21, 2024
Change
0.4433.85%
Bid0.56
Ask0.73
volume4
Intrest279
Strike
111
111
Last Price9.4Nov 15, 2024
Change
00%
Bid3.15
Ask3.9
volume0
Intrest31
Last Price0.27Nov 21, 2024
Change
0.6470.33%
Bid0.29
Ask0.56
volume8
Intrest299
Strike
112
112
Last Price4.05Nov 20, 2024
Change
00%
Bid3.5
Ask4.7
volume0
Intrest33
Last Price0.96Nov 20, 2024
Change
00%
Bid0.11
Ask0.48
volume0
Intrest217
Strike
113
113
Last Price5.35Nov 11, 2024
Change
00%
Bid4.65
Ask5.5
volume0
Intrest16
Last Price0.16Nov 21, 2024
Change
0.3970.91%
Bid0.09
Ask0.25
volume77
Intrest1096
Strike
114
114
Last Price6.95Nov 11, 2024
Change
00%
Bid5.6
Ask7
volume0
Intrest6
Last Price0.09Nov 21, 2024
Change
0.376.92%
Bid0.06
Ask0.35
volume5
Intrest365
Strike
115
115
Last Price11.35Nov 18, 2024
Change
00%
Bid6
Ask7.95
volume0
Intrest2
Last Price0.33Nov 20, 2024
Change
00%
Bid0.06
Ask0.29
volume0
Intrest174
Strike
116
116
Last Price11.45Nov 14, 2024
Change
00%
Bid7
Ask9.2
volume0
Intrest4
Last Price0.23Nov 20, 2024
Change
00%
Bid0.03
Ask0.42
volume0
Intrest903
Strike
117
117
Last Price-
Change
-
Bid7.9
Ask10.45
volume0
Intrest0
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest91
Strike
118
118
Last Price9.6Nov 13, 2024
Change
00%
Bid8.9
Ask11.25
volume0
Intrest1
Last Price0.11Nov 20, 2024
Change
00%
Bid0.01
Ask0.5
volume0
Intrest128
Strike
119
119
Last Price-
Change
-
Bid10.4
Ask11.35
volume0
Intrest0
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest212
Strike
120
120
Last Price18.4Nov 15, 2024
Change
00%
Bid11.35
Ask12.35
volume0
Intrest1
Last Price0.07Nov 20, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest41
Strike
121
121
Last Price13.25Nov 20, 2024
Change
00%
Bid12.5
Ask13.25
volume0
Intrest1
Last Price0.05Nov 19, 2024
Change
00%
Bid0.01
Ask0.75
volume0
Intrest17
Strike
122
122
Last Price-
Change
-
Bid13.4
Ask14.3
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest29
Strike
123
123
Last Price18.2Nov 19, 2024
Change
00%
Bid14.3
Ask15.35
volume0
Intrest1
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest34
Strike
124
124
Last Price-
Change
-
Bid15.35
Ask16.3
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest106
Strike
125
125
Last Price-
Change
-
Bid16.45
Ask17.25
volume0
Intrest0
Last Price0.5Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
126
126
Last Price21.2Nov 19, 2024
Change
00%
Bid17.3
Ask18.25
volume0
Intrest1
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
127
127
Last Price-
Change
-
Bid18.45
Ask19.3
volume0
Intrest0
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest246
Strike
130
130
Last Price-
Change
-
Bid21
Ask22.25
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest35
Strike
135
135
Last Price-
Change
-
Bid25.9
Ask28.25
volume0
Intrest0