$84.19
-1.46-1.70%
At close: -
$84.25
0.060.07%
After Hours: Jan 31, 6:01 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 Price31Jan 29, 2025
Change
00%
Bid28.2
Ask29.7
volume0
Intrest3
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price27.45Jan 03, 2025
Change
00%
Bid23.5
Ask24.45
volume0
Intrest1
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid18.45
Ask20.6
volume0
Intrest0
Strike
65
65
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest5
Last Price20.35Jan 24, 2025
Change
00%
Bid13.6
Ask15.05
volume0
Intrest35
Strike
70
70
Last Price0.1Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4846
Last Price-
Change
-
Bid12.55
Ask14
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Last Price-
Change
-
Bid11.25
Ask13.35
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid10.05
Ask12.3
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price-
Change
-
Bid9.15
Ask11.8
volume0
Intrest0
Strike
74
74
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest34
Last Price-
Change
-
Bid8.5
Ask9.45
volume0
Intrest0
Strike
75
75
Last Price0.11Jan 28, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest102
Last Price-
Change
-
Bid7.45
Ask9.35
volume0
Intrest0
Strike
76
76
Last Price0.04Jan 28, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest24
Last Price9.1Jan 29, 2025
Change
00%
Bid6.55
Ask7.4
volume0
Intrest1
Strike
77
77
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest48
Last Price17.5Jan 15, 2025
Change
00%
Bid5.55
Ask6.45
volume0
Intrest0
Strike
78
78
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest45
Last Price-
Change
-
Bid4.6
Ask5.65
volume0
Intrest0
Strike
79
79
Last Price0.01Jan 31, 2025
Change
0.0583.33%
Bid-
Ask0.22
volume16
Intrest43
Last Price4.4Jan 31, 2025
Change
1.3323.21%
Bid3.6
Ask4.4
volume1
Intrest11
Strike
80
80
Last Price0.01Jan 31, 2025
Change
0.190.91%
Bid-
Ask0.03
volume3
Intrest141
Last Price8.5Jan 23, 2025
Change
00%
Bid2.51
Ask3.4
volume0
Intrest2
Strike
81
81
Last Price0.02Jan 31, 2025
Change
0.0360%
Bid-
Ask0.25
volume5
Intrest30
Last Price7.1Jan 02, 2025
Change
00%
Bid1.45
Ask2.24
volume0
Intrest1
Strike
82
82
Last Price0.05Jan 31, 2025
Change
0.0861.54%
Bid-
Ask0.24
volume8
Intrest92
Last Price2.95Jan 30, 2025
Change
00%
Bid0.54
Ask1.35
volume0
Intrest3
Strike
83
83
Last Price0.03Jan 31, 2025
Change
0.1785%
Bid-
Ask0.04
volume15
Intrest61
Last Price0.07Jan 31, 2025
Change
1.9896.59%
Bid-
Ask0.28
volume90
Intrest14
Strike
84
84
Last Price0.1Jan 31, 2025
Change
0.2167.74%
Bid-
Ask0.35
volume68
Intrest410
Last Price0.03Jan 31, 2025
Change
1.297.56%
Bid-
Ask0.05
volume78
Intrest35
Strike
85
85
Last Price1.68Jan 31, 2025
Change
0.890.91%
Bid0.71
Ask1.42
volume81
Intrest263
Last Price0.02Jan 31, 2025
Change
0.6597.01%
Bid-
Ask0.02
volume89
Intrest77
Strike
86
86
Last Price2.92Jan 31, 2025
Change
2.03228.09%
Bid1.76
Ask2.92
volume87
Intrest260
Last Price0.01Jan 31, 2025
Change
0.2496%
Bid-
Ask0.01
volume93
Intrest81
Strike
87
87
Last Price1.38Jan 31, 2025
Change
0.3721.14%
Bid2.71
Ask4.35
volume11
Intrest93
Last Price0.01Jan 31, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume109
Intrest89
Strike
88
88
Last Price4Jan 31, 2025
Change
1.6469.49%
Bid3.7
Ask4.35
volume42
Intrest122
Last Price0.03Jan 31, 2025
Change
0.0872.73%
Bid-
Ask0.01
volume2
Intrest820
Strike
89
89
Last Price5.53Jan 31, 2025
Change
1.8349.46%
Bid4.4
Ask5.4
volume4
Intrest859
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume43
Intrest146
Strike
90
90
Last Price6.7Jan 31, 2025
Change
2.3152.62%
Bid5.65
Ask6.4
volume6
Intrest141
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.4
volume19
Intrest414
Strike
91
91
Last Price5.45Jan 31, 2025
Change
0.050.93%
Bid5.9
Ask7.4
volume24
Intrest76
Last Price0.05Jan 31, 2025
Change
0.03150%
Bid-
Ask0.05
volume20
Intrest154
Strike
92
92
Last Price8.5Jan 31, 2025
Change
2.439.34%
Bid7.6
Ask8.65
volume9
Intrest29
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.23
volume29
Intrest104
Strike
93
93
Last Price7.17Jan 30, 2025
Change
00%
Bid7.75
Ask9.45
volume0
Intrest3
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.06
volume5
Intrest172
Strike
94
94
Last Price8.17Jan 30, 2025
Change
00%
Bid9.6
Ask10.4
volume0
Intrest19
Last Price0.03Jan 31, 2025
Change
0.02200%
Bid-
Ask0.03
volume11
Intrest193
Strike
95
95
Last Price9.42Jan 31, 2025
Change
0.697.9%
Bid9.9
Ask11.45
volume4
Intrest17
Last Price0.02Jan 31, 2025
Change
0.01100%
Bid-
Ask0.03
volume2
Intrest79
Strike
96
96
Last Price9.98Jan 29, 2025
Change
00%
Bid11.5
Ask12.55
volume0
Intrest8
Last Price0.02Jan 30, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest206
Strike
97
97
Last Price11.2Jan 30, 2025
Change
00%
Bid12.55
Ask13.55
volume0
Intrest2
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.1
volume6
Intrest134
Strike
98
98
Last Price11.73Jan 29, 2025
Change
00%
Bid13.55
Ask14.55
volume0
Intrest3
Last Price0.02Jan 31, 2025
Change
0.0250%
Bid-
Ask0.24
volume6
Intrest160
Strike
99
99
Last Price12.75Jan 28, 2025
Change
00%
Bid14.3
Ask15.55
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.23
volume1
Intrest239
Strike
100
100
Last Price14.27Jan 28, 2025
Change
00%
Bid15.55
Ask16.55
volume0
Intrest0
Last Price0.04Jan 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest70
Strike
101
101
Last Price13.44Dec 20, 2024
Change
00%
Bid16.5
Ask17.55
volume0
Intrest0
Last Price0.02Jan 29, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest102
Strike
102
102
Last Price7.92Jan 21, 2025
Change
00%
Bid16.8
Ask18.6
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest62
Strike
103
103
Last Price-
Change
-
Bid18.55
Ask19.65
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
0.0880%
Bid-
Ask0.1
volume16
Intrest129
Strike
104
104
Last Price9.26Jan 21, 2025
Change
00%
Bid19.55
Ask20.55
volume0
Intrest0
Last Price0.08Jan 29, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest82
Strike
105
105
Last Price10.5Jan 15, 2025
Change
00%
Bid20.5
Ask21.6
volume0
Intrest1
Last Price0.05Jan 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest54
Strike
106
106
Last Price-
Change
-
Bid21.55
Ask22.5
volume0
Intrest0
Last Price0.04Jan 31, 2025
Change
0.03300%
Bid-
Ask0.28
volume6
Intrest18
Strike
107
107
Last Price15.14Dec 19, 2024
Change
00%
Bid22.6
Ask23.55
volume0
Intrest0
Last Price0.13Jan 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
108
108
Last Price-
Change
-
Bid23.55
Ask24.55
volume0
Intrest0
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest18
Strike
109
109
Last Price-
Change
-
Bid23.8
Ask25.65
volume0
Intrest0
Last Price0.03Jan 24, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest202
Strike
110
110
Last Price23.95Jan 28, 2025
Change
00%
Bid25.2
Ask26.7
volume0
Intrest3
Last Price0.21Jan 17, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest12
Strike
111
111
Last Price-
Change
-
Bid26.45
Ask28.3
volume0
Intrest0
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest8
Strike
112
112
Last Price24.05Dec 27, 2024
Change
00%
Bid26.75
Ask29.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid27.9
Ask29.95
volume0
Intrest0
Last Price0.51Dec 23, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest3
Strike
114
114
Last Price-
Change
-
Bid29.25
Ask31.5
volume0
Intrest0
Last Price0.14Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
115
115
Last Price-
Change
-
Bid29.9
Ask31.8
volume0
Intrest0
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest4
Strike
116
116
Last Price-
Change
-
Bid31.35
Ask33.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid31.7
Ask34.4
volume0
Intrest0
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest18
Strike
120
120
Last Price-
Change
-
Bid35.3
Ask37.75
volume0
Intrest0
Last Price0.1Jan 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
125
125
Last Price-
Change
-
Bid39.85
Ask42.3
volume0
Intrest0
Last Price0.46Dec 18, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest4
Strike
130
130
Last Price-
Change
-
Bid44.85
Ask47.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid49.75
Ask52.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid54.85
Ask56.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid60.25
Ask61.9
volume0
Intrest0