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 Price-
Change
-
Bid12.95
Ask14.45
volume0
Intrest0
Strike
55
55
Last Price0.05Mar 04, 2025
Change
0.0550%
Bid-
Ask0.05
volume3
Intrest0
Last Price8.05Mar 04, 2025
Change
12.6561.11%
Bid8.85
Ask9.55
volume1
Intrest14
Strike
60
60
Last Price0.13Mar 04, 2025
Change
0.0444.44%
Bid0.08
Ask0.09
volume54
Intrest10237
Last Price-
Change
-
Bid4.7
Ask4.9
volume0
Intrest0
Strike
65
65
Last Price0.88Mar 04, 2025
Change
0.44100%
Bid0.5
Ask0.6
volume18
Intrest102
Last Price3.9Mar 04, 2025
Change
-
Bid3.95
Ask4.15
volume23
Intrest0
Strike
66
66
Last Price0.95Mar 04, 2025
Change
0.3455.74%
Bid0.69
Ask0.88
volume20
Intrest197
Last Price-
Change
-
Bid2.98
Ask3.4
volume0
Intrest0
Strike
67
67
Last Price1Mar 04, 2025
Change
0.1821.95%
Bid0.92
Ask1.24
volume8
Intrest77
Last Price2.25Mar 04, 2025
Change
-
Bid2.5
Ask2.83
volume6
Intrest0
Strike
68
68
Last Price1.66Mar 04, 2025
Change
0.5650.91%
Bid1.11
Ask1.73
volume80
Intrest206
Last Price1.72Mar 04, 2025
Change
5.5876.44%
Bid1.93
Ask2.14
volume25
Intrest3
Strike
69
69
Last Price2.59Mar 04, 2025
Change
1.2390.44%
Bid1.63
Ask1.88
volume5
Intrest524
Last Price1.58Mar 04, 2025
Change
0.5826.85%
Bid1.49
Ask1.69
volume35
Intrest83
Strike
70
70
Last Price2.49Mar 04, 2025
Change
0.6132.45%
Bid2.05
Ask2.54
volume14
Intrest443
Last Price0.77Mar 04, 2025
Change
1.1159.04%
Bid1.11
Ask1.22
volume39
Intrest2
Strike
71
71
Last Price3.74Mar 04, 2025
Change
1.3657.14%
Bid2.72
Ask2.96
volume3
Intrest37
Last Price0.68Mar 04, 2025
Change
0.5243.33%
Bid0.77
Ask0.91
volume39
Intrest16
Strike
72
72
Last Price4.7Mar 04, 2025
Change
1.9269.06%
Bid3.45
Ask3.65
volume2
Intrest355
Last Price0.5Mar 04, 2025
Change
0.4647.92%
Bid0.53
Ask0.63
volume18
Intrest62
Strike
73
73
Last Price5.53Mar 04, 2025
Change
1.6341.79%
Bid4.2
Ask4.4
volume2
Intrest350
Last Price0.23Mar 04, 2025
Change
0.4465.67%
Bid0.35
Ask0.46
volume13
Intrest65
Strike
74
74
Last Price6.35Mar 04, 2025
Change
3.75144.23%
Bid5
Ask5.25
volume6
Intrest154
Last Price0.19Mar 04, 2025
Change
0.3262.75%
Bid0.23
Ask0.29
volume18
Intrest77
Strike
75
75
Last Price7Mar 04, 2025
Change
2.866.67%
Bid5.9
Ask6.1
volume14
Intrest328
Last Price0.11Mar 04, 2025
Change
0.2771.05%
Bid0.14
Ask0.22
volume14
Intrest43
Strike
76
76
Last Price8.52Mar 04, 2025
Change
4.0289.33%
Bid6.7
Ask7.5
volume1
Intrest92
Last Price0.08Mar 04, 2025
Change
0.1260%
Bid0.07
Ask0.16
volume7
Intrest166
Strike
77
77
Last Price8.8Mar 04, 2025
Change
1.7925.53%
Bid7.65
Ask8.2
volume11
Intrest34
Last Price0.05Mar 04, 2025
Change
0.1372.22%
Bid0.02
Ask0.3
volume6
Intrest333
Strike
78
78
Last Price10.2Mar 04, 2025
Change
2.3429.77%
Bid8.55
Ask9.2
volume2
Intrest205
Last Price0.07Mar 04, 2025
Change
0.1161.11%
Bid0.02
Ask0.24
volume14
Intrest161
Strike
79
79
Last Price10.38Mar 04, 2025
Change
2.2828.15%
Bid9.55
Ask10.15
volume7
Intrest92
Last Price0.05Mar 04, 2025
Change
0.0654.55%
Bid0.01
Ask0.06
volume253
Intrest427
Strike
80
80
Last Price11.7Mar 04, 2025
Change
4.358.11%
Bid10.4
Ask11.4
volume4
Intrest121
Last Price0.05Mar 04, 2025
Change
0.0228.57%
Bid0.01
Ask0.08
volume3
Intrest175
Strike
81
81
Last Price4.55Feb 28, 2025
Change
00%
Bid11.6
Ask12.85
volume0
Intrest39
Last Price0.07Mar 04, 2025
Change
0.0116.67%
Bid0.01
Ask0.04
volume27
Intrest216
Strike
82
82
Last Price6Feb 28, 2025
Change
00%
Bid12.6
Ask13.65
volume0
Intrest57
Last Price0.05Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest164
Strike
83
83
Last Price14.86Mar 04, 2025
Change
1.9815.37%
Bid13.5
Ask14.7
volume50
Intrest71
Last Price0.11Mar 04, 2025
Change
0.06120%
Bid-
Ask0.11
volume1
Intrest75
Strike
84
84
Last Price15.77Mar 04, 2025
Change
8.99132.6%
Bid14.55
Ask15.55
volume9
Intrest44
Last Price0.01Mar 04, 2025
Change
0.0150%
Bid-
Ask0.37
volume2
Intrest433
Strike
85
85
Last Price16.67Mar 04, 2025
Change
4.4636.53%
Bid15.5
Ask17.25
volume5
Intrest74
Last Price0.03Mar 04, 2025
Change
0.02200%
Bid0.01
Ask0.03
volume3
Intrest125
Strike
86
86
Last Price9.1Feb 28, 2025
Change
00%
Bid16.5
Ask18.1
volume0
Intrest63
Last Price0.03Mar 04, 2025
Change
0.0125%
Bid0.01
Ask0.03
volume1
Intrest53
Strike
87
87
Last Price10.06Feb 28, 2025
Change
00%
Bid17.45
Ask19.15
volume0
Intrest8
Last Price0.03Mar 03, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest57
Strike
88
88
Last Price6.65Feb 21, 2025
Change
00%
Bid17.8
Ask20.4
volume0
Intrest0
Last Price0.03Mar 04, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume7
Intrest94
Strike
89
89
Last Price10.61Feb 27, 2025
Change
00%
Bid19.1
Ask21.4
volume0
Intrest0
Last Price0.1Mar 03, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest219
Strike
90
90
Last Price14.4Mar 03, 2025
Change
00%
Bid20.15
Ask22.35
volume0
Intrest1
Last Price0.16Feb 25, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest26
Strike
91
91
Last Price12.32Feb 26, 2025
Change
00%
Bid20.7
Ask23.45
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest42
Strike
92
92
Last Price-
Change
-
Bid21.85
Ask24.45
volume0
Intrest0
Last Price0.03Feb 28, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest10
Strike
93
93
Last Price-
Change
-
Bid23.15
Ask25.45
volume0
Intrest0
Last Price0.09Feb 25, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest51
Strike
94
94
Last Price10.9Jan 30, 2025
Change
00%
Bid24.2
Ask26.95
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
0.0266.67%
Bid-
Ask0.21
volume3
Intrest62
Strike
95
95
Last Price13.75Feb 24, 2025
Change
00%
Bid25.4
Ask27.95
volume0
Intrest0
Last Price0.25Feb 21, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest6
Strike
96
96
Last Price12.27Feb 20, 2025
Change
00%
Bid25.9
Ask28.95
volume0
Intrest0
Last Price0.05Feb 25, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest76
Strike
97
97
Last Price-
Change
-
Bid27.35
Ask29.95
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest15
Strike
98
98
Last Price-
Change
-
Bid28.35
Ask30.95
volume0
Intrest0
Last Price0.03Feb 25, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest7
Strike
99
99
Last Price15.25Feb 19, 2025
Change
00%
Bid29.35
Ask31.55
volume0
Intrest0
Last Price0.24Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest59
Strike
100
100
Last Price21.41Feb 25, 2025
Change
00%
Bid30.35
Ask32.95
volume0
Intrest0
Last Price0.11Feb 19, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest2
Strike
101
101
Last Price-
Change
-
Bid31.4
Ask33.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
102
102
Last Price26.75Feb 10, 2025
Change
00%
Bid32.15
Ask34.95
volume0
Intrest0
Last Price0.61Feb 03, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest12
Strike
103
103
Last Price-
Change
-
Bid33
Ask35.95
volume0
Intrest0
Last Price0.04Feb 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest11
Strike
105
105
Last Price-
Change
-
Bid35.35
Ask37.95
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest4
Strike
110
110
Last Price-
Change
-
Bid40.35
Ask42.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid45.05
Ask47.95
volume0
Intrest0
Last Price0.13Jan 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
120
120
Last Price-
Change
-
Bid50.35
Ask52.8
volume0
Intrest0
Last Price0.1Mar 04, 2025
Change
-
Bid-
Ask0.1
volume2
Intrest0
Strike
125
125
Last Price-
Change
-
Bid54.8
Ask57.75
volume0
Intrest0
Last Price0.08Mar 04, 2025
Change
-
Bid-
Ask0.08
volume2
Intrest0
Strike
130
130
Last Price-
Change
-
Bid60.45
Ask62.75
volume0
Intrest0