Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Albemarle Corporation (ALB)

Compare
71.82
-0.20
(-0.28%)
At close: April 1 at 4:00:02 PM EDT
72.50
+0.68
+(0.95%)
After hours: April 1 at 7:57:19 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB250404C00051000 3/28/2025 1:09 PM 51 20.95 20.25 21.25 0.00 0.00% 3 3 255.47%
ALB250404C00057000 3/31/2025 12:57 PM 57 14.53 14.25 15.25 0.00 0.00% 1 18 186.91%
ALB250404C00060000 3/5/2025 3:01 PM 60 14.75 11.25 12.10 0.00 0.00% - 0 138.28%
ALB250404C00062000 3/26/2025 10:29 AM 62 14.95 9.30 10.15 0.00 0.00% - 2 123.44%
ALB250404C00066000 3/21/2025 9:41 AM 66 10.30 5.95 6.40 0.00 0.00% 1 1 84.18%
ALB250404C00068000 3/4/2025 2:13 PM 68 8.15 4.20 4.50 0.00 0.00% - 1 72.95%
ALB250404C00069000 4/1/2025 1:44 PM 69 3.50 3.45 4.00 -0.55 -13.58% 1 5 78.91%
ALB250404C00070000 4/1/2025 12:24 PM 70 3.30 2.62 2.94 0.45 15.79% 39 29 66.99%
ALB250404C00071000 4/1/2025 3:12 PM 71 1.93 2.12 2.28 -0.36 -15.72% 19 64 68.16%
ALB250404C00072000 4/1/2025 2:55 PM 72 1.37 1.58 1.75 -0.65 -32.18% 26 58 67.43%
ALB250404C00073000 4/1/2025 1:47 PM 73 1.21 1.14 1.28 -0.59 -32.78% 7 243 66.31%
ALB250404C00074000 4/1/2025 3:22 PM 74 0.75 0.76 0.88 -0.59 -44.03% 14 155 64.16%
ALB250404C00075000 4/1/2025 3:48 PM 75 0.45 0.34 0.60 -0.45 -50.00% 110 245 59.38%
ALB250404C00076000 4/1/2025 12:26 PM 76 0.50 0.22 0.40 -0.05 -9.09% 12 119 59.96%
ALB250404C00077000 4/1/2025 3:16 PM 77 0.22 0.20 0.26 -0.18 -45.00% 40 239 63.09%
ALB250404C00078000 4/1/2025 3:28 PM 78 0.15 0.12 0.16 -0.20 -57.14% 6 131 62.89%
ALB250404C00079000 4/1/2025 2:03 PM 79 0.10 0.08 0.11 -0.08 -44.44% 9 517 64.45%
ALB250404C00080000 4/1/2025 11:57 AM 80 0.07 0.05 0.10 -0.08 -53.33% 14 336 67.97%
ALB250404C00081000 4/1/2025 12:46 PM 81 0.05 0.01 0.05 -0.05 -50.00% 6 283 63.67%
ALB250404C00082000 3/31/2025 2:45 PM 82 0.02 0.02 0.04 -0.04 -66.67% 1 144 69.14%
ALB250404C00083000 3/31/2025 10:35 AM 83 0.06 0.01 1.29 0.00 0.00% 4 180 141.99%
ALB250404C00084000 3/31/2025 9:53 AM 84 0.02 0.02 0.03 0.00 0.00% 19 190 78.13%
ALB250404C00085000 4/1/2025 11:57 AM 85 0.05 0.02 0.05 0.03 150.00% 1 223 86.72%
ALB250404C00086000 3/28/2025 11:45 AM 86 0.05 0.00 0.50 0.00 0.00% 1 78 129.49%
ALB250404C00087000 3/31/2025 9:30 AM 87 0.21 0.00 0.28 0.02 10.53% 16 110 120.90%
ALB250404C00088000 3/26/2025 12:55 PM 88 0.09 0.00 0.05 0.00 0.00% 29 55 96.88%
ALB250404C00089000 4/1/2025 12:52 PM 89 0.01 0.00 0.10 0.00 0.00% 1 32 111.72%
ALB250404C00090000 3/28/2025 9:53 AM 90 0.03 0.00 0.05 0.00 0.00% 10 321 106.25%
ALB250404C00091000 3/31/2025 10:04 AM 91 0.01 0.00 1.26 0.00 0.00% 4 20 197.66%
ALB250404C00092000 3/17/2025 3:19 PM 92 0.46 0.00 0.27 0.00 0.00% 10 23 147.27%
ALB250404C00093000 3/11/2025 3:58 PM 93 0.25 0.00 1.27 0.00 0.00% 2 11 210.94%
ALB250404C00094000 3/18/2025 3:19 PM 94 0.23 0.00 1.27 0.00 0.00% 1 9 217.19%
ALB250404C00095000 3/31/2025 9:51 AM 95 0.01 0.00 0.05 0.00 0.00% 3 55 128.13%
ALB250404C00100000 4/1/2025 2:02 PM 100 0.01 0.00 0.21 -0.03 -75.00% 4 38 178.91%
ALB250404C00105000 3/20/2025 1:45 PM 105 0.02 0.00 1.27 0.00 0.00% 1 7 278.71%
ALB250404C00110000 3/28/2025 9:40 AM 110 0.02 0.00 0.50 0.00 0.00% 2 25 253.13%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALB250404P00055000 3/17/2025 9:56 AM 55 0.06 0.00 0.24 0.00 0.00% 3 13 160.55%
ALB250404P00057000 3/28/2025 11:40 AM 57 0.02 0.00 0.43 0.00 0.00% 3 3 159.38%
ALB250404P00059000 3/31/2025 2:49 PM 59 0.03 0.00 0.61 0.00 0.00% 125 145 151.56%
ALB250404P00060000 3/31/2025 1:09 PM 60 0.08 0.02 0.79 0.00 0.00% 13 185 151.76%
ALB250404P00061000 4/1/2025 11:07 AM 61 0.06 0.01 0.13 -0.11 -64.71% 20 31 96.48%
ALB250404P00062000 3/31/2025 9:47 AM 62 0.22 0.03 0.14 0.00 0.00% 20 30 91.41%
ALB250404P00063000 4/1/2025 2:47 PM 63 0.12 0.08 0.14 0.01 9.09% 12 27 87.50%
ALB250404P00064000 3/31/2025 9:37 AM 64 0.30 0.11 0.15 0.00 0.00% 1 10 81.84%
ALB250404P00065000 4/1/2025 11:18 AM 65 0.22 0.12 0.21 -0.01 -4.35% 6 97 77.15%
ALB250404P00066000 4/1/2025 1:38 PM 66 0.27 0.23 0.30 -0.19 -41.30% 4 39 77.15%
ALB250404P00067000 4/1/2025 3:11 PM 67 0.48 0.27 0.41 -0.06 -11.11% 6 303 72.46%
ALB250404P00068000 4/1/2025 3:13 PM 68 0.60 0.48 0.58 0.06 11.11% 21 126 72.95%
ALB250404P00069000 4/1/2025 3:11 PM 69 0.92 0.66 0.76 -0.09 -8.91% 11 62 69.73%
ALB250404P00070000 4/1/2025 3:10 PM 70 1.28 0.95 1.04 0.11 9.40% 39 125 68.56%
ALB250404P00071000 4/1/2025 11:50 AM 71 1.58 1.29 1.40 0.07 4.64% 12 245 66.80%
ALB250404P00072000 4/1/2025 3:53 PM 72 2.01 1.75 1.85 0.15 8.06% 27 401 65.72%
ALB250404P00073000 4/1/2025 12:55 PM 73 2.36 2.29 2.42 -0.29 -10.94% 1 141 64.94%
ALB250404P00074000 3/31/2025 10:31 AM 74 3.40 2.91 3.10 0.00 0.00% 5 106 64.36%
ALB250404P00075000 4/1/2025 3:41 PM 75 4.00 3.30 3.85 0.15 3.90% 6 115 55.37%
ALB250404P00076000 3/31/2025 3:50 PM 76 4.56 4.15 4.75 0.36 8.57% 10 64 57.42%
ALB250404P00077000 3/31/2025 11:00 AM 77 5.82 5.25 5.60 -0.21 -3.48% 6 30 64.26%
ALB250404P00078000 3/28/2025 1:35 PM 78 6.78 6.10 6.85 0.23 3.51% 12 240 76.37%
ALB250404P00079000 4/1/2025 11:12 AM 79 7.69 6.95 7.80 0.39 5.34% 6 167 75.78%
ALB250404P00080000 4/1/2025 10:25 AM 80 9.60 8.10 8.80 1.47 18.08% 1 35 90.14%
ALB250404P00081000 4/1/2025 3:51 PM 81 9.68 8.85 9.80 0.10 1.04% 1 9 84.38%
ALB250404P00082000 4/1/2025 11:07 AM 82 10.50 10.00 10.80 0.15 1.45% 10 36 99.80%
ALB250404P00083000 3/25/2025 9:42 AM 83 5.04 10.70 11.80 0.00 0.00% 1 3 85.16%
ALB250404P00084000 3/27/2025 3:36 PM 84 8.98 11.05 12.80 0.00 0.00% 1 1 147.75%
ALB250404P00085000 4/1/2025 11:08 AM 85 13.72 12.80 13.80 2.85 26.22% 4 4 105.86%
ALB250404P00086000 3/20/2025 12:51 PM 86 9.99 13.75 14.80 0.00 0.00% 2 0 107.03%
ALB250404P00087000 3/28/2025 10:55 AM 87 13.60 14.95 15.80 0.00 0.00% 2 0 128.91%
ALB250404P00094000 3/28/2025 2:04 PM 94 22.02 21.80 22.80 0.00 0.00% 1 0 154.69%
ALB250404P00095000 3/14/2025 3:20 PM 95 20.19 22.55 23.80 0.00 0.00% 2 0 221.88%
ALB250404P00100000 3/7/2025 10:48 AM 100 23.35 27.80 28.85 0.00 0.00% 2 0 188.67%

Related Tickers

SQM Sociedad Química y Minera de Chile S.A.
40.05
+0.81%
 
LYB LyondellBasell Industries N.V.
70.04
-0.51%
 
APD Air Products and Chemicals, Inc.
293.45
+0.11%
 
PPG PPG Industries, Inc.
108.95
-0.37%
 
LIN Linde plc
467.09
+0.31%
 
IFF International Flavors & Fragrances Inc.
77.43
-0.23%
 
EMN Eastman Chemical Company
88.08
-0.03%
 
DD DuPont de Nemours, Inc.
74.88
+0.27%
 
CC The Chemours Company
12.96
-4.21%
 
SHW The Sherwin-Williams Company
350.57
+0.40%