$88.65
-0.27-0.30%
At close: -
$88.81
0.160.18%
After Hours: Dec 20, 5:14 PM EDT
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 Price64.64Dec 06, 2024
Change
00%
Bid47.75
Ask50.25
volume0
Intrest0
Strike
40
40
Last Price0.06Sep 23, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest78
Last Price60.02Nov 14, 2024
Change
00%
Bid42.85
Ask45.65
volume0
Intrest0
Strike
45
45
Last Price0.06Oct 28, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest819
Last Price40.14Dec 20, 2024
Change
13.8625.67%
Bid37.55
Ask40.3
volume2
Intrest8
Strike
50
50
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask1.01
volume0
Intrest1382
Last Price49.25Dec 12, 2024
Change
00%
Bid32.85
Ask35.65
volume0
Intrest0
Strike
55
55
Last Price0.04Dec 19, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest2803
Last Price37.2Dec 17, 2024
Change
00%
Bid27.5
Ask30.65
volume0
Intrest0
Strike
60
60
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest3222
Last Price39.5Nov 18, 2024
Change
00%
Bid22.75
Ask24.1
volume0
Intrest1
Strike
65
65
Last Price0.03Dec 20, 2024
Change
0.02200%
Bid-
Ask0.01
volume2
Intrest1002
Last Price18.92Dec 20, 2024
Change
4.0817.74%
Bid18.35
Ask19.1
volume60
Intrest73
Strike
70
70
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest12995
Last Price23.35Dec 13, 2024
Change
00%
Bid13.05
Ask13.9
volume0
Intrest6
Strike
75
75
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.43
volume0
Intrest2951
Last Price8.1Dec 20, 2024
Change
2.624.3%
Bid7.8
Ask9.3
volume1
Intrest152
Strike
80
80
Last Price0.04Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest11298
Last Price6.75Dec 19, 2024
Change
00%
Bid4.1
Ask5.05
volume0
Intrest1
Strike
84
84
Last Price0.22Dec 18, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest1
Last Price4.7Dec 20, 2024
Change
10.5169.1%
Bid3.3
Ask4.8
volume12
Intrest11
Strike
85
85
Last Price0.01Dec 20, 2024
Change
0.1292.31%
Bid-
Ask0.31
volume25
Intrest1470
Last Price-
Change
-
Bid2.3
Ask3.05
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid1.14
Ask2.13
volume0
Intrest0
Strike
87
87
Last Price0.46Dec 20, 2024
Change
0.1864.29%
Bid-
Ask2.13
volume55
Intrest1
Last Price0.6Dec 20, 2024
Change
2.1578.18%
Bid0.19
Ask1.05
volume32
Intrest2
Strike
88
88
Last Price0.8Dec 20, 2024
Change
0.1217.65%
Bid-
Ask0.4
volume2
Intrest349
Last Price0.31Dec 20, 2024
Change
1.6584.18%
Bid-
Ask0.1
volume167
Intrest9
Strike
89
89
Last Price0.36Dec 20, 2024
Change
0.6263.27%
Bid0.08
Ask0.95
volume77
Intrest37
Last Price0.25Dec 20, 2024
Change
0.670.59%
Bid-
Ask0.02
volume111
Intrest318
Strike
90
90
Last Price0.91Dec 20, 2024
Change
0.5537.67%
Bid1.17
Ask1.64
volume104
Intrest1230
Last Price0.15Dec 20, 2024
Change
0.6781.71%
Bid-
Ask0.46
volume85
Intrest12
Strike
91
91
Last Price1.43Dec 20, 2024
Change
0.629.56%
Bid1.88
Ask2.63
volume564
Intrest470
Last Price0.01Dec 20, 2024
Change
0.3997.5%
Bid-
Ask0.01
volume26
Intrest31
Strike
92
92
Last Price3.36Dec 20, 2024
Change
0.175.33%
Bid2.96
Ask3.85
volume19
Intrest97
Last Price0.01Dec 20, 2024
Change
0.1593.75%
Bid-
Ask0.1
volume1
Intrest15
Strike
93
93
Last Price3.89Dec 20, 2024
Change
0.286.71%
Bid2.97
Ask4.8
volume16
Intrest377
Last Price0.01Dec 20, 2024
Change
0.1392.86%
Bid-
Ask0.22
volume22
Intrest54
Strike
94
94
Last Price5.3Dec 20, 2024
Change
0.23.92%
Bid4.65
Ask6.75
volume66
Intrest136
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume53
Intrest601
Strike
95
95
Last Price6.38Dec 20, 2024
Change
0.335.45%
Bid6.05
Ask6.65
volume127
Intrest4184
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.12
volume13
Intrest43
Strike
96
96
Last Price6.08Dec 20, 2024
Change
0.9713.76%
Bid5.4
Ask8.8
volume26
Intrest99
Last Price0.04Dec 20, 2024
Change
0.0342.86%
Bid-
Ask0.06
volume79
Intrest269
Strike
97
97
Last Price6.99Dec 20, 2024
Change
0.435.8%
Bid7.55
Ask9.3
volume7
Intrest151
Last Price0.08Dec 20, 2024
Change
0.06300%
Bid-
Ask0.01
volume4
Intrest44
Strike
98
98
Last Price9.05Dec 20, 2024
Change
0.11.09%
Bid8.2
Ask11.3
volume18
Intrest95
Last Price0.12Dec 20, 2024
Change
0.08200%
Bid-
Ask0.2
volume1
Intrest51
Strike
99
99
Last Price10.05Dec 20, 2024
Change
0.9710.68%
Bid9.2
Ask12.1
volume8
Intrest65
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest1483
Strike
100
100
Last Price11.42Dec 20, 2024
Change
0.43.63%
Bid11.05
Ask12.85
volume83
Intrest1629
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask1.14
volume0
Intrest388
Strike
101
101
Last Price11.07Dec 20, 2024
Change
0.090.82%
Bid10.75
Ask14.1
volume2
Intrest27
Last Price0.04Dec 20, 2024
Change
0.0660%
Bid-
Ask0.01
volume2
Intrest476
Strike
102
102
Last Price12.4Dec 20, 2024
Change
0.423.51%
Bid11
Ask15.4
volume7
Intrest63
Last Price0.04Dec 20, 2024
Change
0.0120%
Bid-
Ask0.05
volume24
Intrest309
Strike
103
103
Last Price14.1Dec 20, 2024
Change
3.9238.51%
Bid13.2
Ask16.15
volume26
Intrest213
Last Price0.75Dec 20, 2024
Change
0.733650%
Bid-
Ask0.26
volume4
Intrest179
Strike
104
104
Last Price14.92Dec 20, 2024
Change
0.352.29%
Bid13
Ask17.45
volume2
Intrest62
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume11
Intrest2844
Strike
105
105
Last Price15.72Dec 20, 2024
Change
0.322.08%
Bid14.35
Ask17.6
volume12
Intrest172
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest133
Strike
106
106
Last Price16.62Dec 20, 2024
Change
6.1258.29%
Bid15.35
Ask19
volume8
Intrest103
Last Price0.01Dec 20, 2024
Change
0.0787.5%
Bid-
Ask0.01
volume31
Intrest218
Strike
107
107
Last Price18.2Dec 20, 2024
Change
3.8526.83%
Bid16
Ask20.25
volume3
Intrest57
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest97
Strike
108
108
Last Price7.87Dec 16, 2024
Change
00%
Bid17.35
Ask21
volume0
Intrest35
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.42
volume42
Intrest296
Strike
109
109
Last Price9.79Dec 16, 2024
Change
00%
Bid18.35
Ask22.05
volume0
Intrest72
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.01
volume19
Intrest3634
Strike
110
110
Last Price20.7Dec 20, 2024
Change
1.487.7%
Bid19.35
Ask23.05
volume3
Intrest199
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.23
volume3
Intrest136
Strike
111
111
Last Price13.36Dec 17, 2024
Change
00%
Bid20.35
Ask24.05
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.1593.75%
Bid-
Ask0.21
volume5
Intrest214
Strike
112
112
Last Price20.96Dec 18, 2024
Change
00%
Bid21
Ask25.1
volume0
Intrest3
Last Price0.03Dec 20, 2024
Change
0.0150%
Bid-
Ask0.2
volume15
Intrest88
Strike
113
113
Last Price11.64Dec 11, 2024
Change
00%
Bid22
Ask25.8
volume0
Intrest0
Last Price0.08Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Strike
114
114
Last Price4.34Dec 09, 2024
Change
00%
Bid23.35
Ask26.8
volume0
Intrest2
Last Price0.05Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume9
Intrest1718
Strike
115
115
Last Price24.65Dec 19, 2024
Change
00%
Bid24.35
Ask27.55
volume0
Intrest1
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest79
Strike
116
116
Last Price-
Change
-
Bid25.35
Ask29.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid26.35
Ask30.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid27.35
Ask30.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid28.35
Ask32.05
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
0.02200%
Bid-
Ask0.05
volume11
Intrest2690
Strike
120
120
Last Price23.86Dec 18, 2024
Change
00%
Bid29.35
Ask33.05
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid30.35
Ask34.05
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest790
Strike
122
122
Last Price-
Change
-
Bid31.35
Ask35.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid32.35
Ask36.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid33.35
Ask36.7
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.01
volume4
Intrest11716
Strike
125
125
Last Price23.72Dec 13, 2024
Change
00%
Bid34.35
Ask38.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid35.35
Ask39.35
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest757
Strike
130
130
Last Price40.8Dec 19, 2024
Change
00%
Bid39.35
Ask43.45
volume0
Intrest4
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest337
Strike
135
135
Last Price45.6Dec 19, 2024
Change
00%
Bid44.35
Ask48.2
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask1.27
volume2
Intrest372
Strike
140
140
Last Price45.98Jun 20, 2024
Change
00%
Bid49.4
Ask53.15
volume0
Intrest0
Last Price0.02Dec 06, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest327
Strike
145
145
Last Price40.77Dec 06, 2024
Change
00%
Bid54.35
Ask58.35
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1344
Strike
150
150
Last Price54.22Jun 24, 2024
Change
00%
Bid59.35
Ask62.75
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest821
Strike
155
155
Last Price54.92Jun 17, 2024
Change
00%
Bid64.35
Ask68.2
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest75
Strike
160
160
Last Price59.91Jun 17, 2024
Change
00%
Bid69.35
Ask73.25
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest87
Strike
165
165
Last Price84.32Aug 12, 2024
Change
00%
Bid74.35
Ask78.3
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest122
Strike
170
170
Last Price74.3Jun 20, 2024
Change
00%
Bid79.35
Ask83.15
volume0
Intrest0
Last Price0.08Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Strike
175
175
Last Price-
Change
-
Bid84.35
Ask88.35
volume0
Intrest0
Last Price0.11Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest62
Strike
180
180
Last Price-
Change
-
Bid89.35
Ask93.35
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest36
Strike
185
185
Last Price-
Change
-
Bid94.35
Ask98.15
volume0
Intrest0
Last Price0.1Oct 30, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest67
Strike
190
190
Last Price-
Change
-
Bid99.35
Ask103.35
volume0
Intrest0
Last Price0.09Nov 01, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest27
Strike
195
195
Last Price-
Change
-
Bid104.35
Ask108.4
volume0
Intrest0
Last Price0.02Nov 26, 2024
Change
00%
Bid-
Ask1
volume0
Intrest41
Strike
200
200
Last Price-
Change
-
Bid109.35
Ask113.4
volume0
Intrest0