![Albemarle Corporation](/common/images/company/NY_ALB.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
83.00 | 10.05 | 10.60 | 0.00 | 10.325 | 0.00 | 0.00 % | 0 | 0 | - |
84.00 | 8.80 | 10.30 | 8.51 | 9.55 | -0.74 | -8.00 % | 2 | 2 | 7/26/2024 |
85.00 | 8.40 | 9.05 | 8.70 | 8.725 | 0.80 | 10.13 % | 4 | 8 | 7/26/2024 |
86.00 | 7.10 | 9.00 | 8.20 | 8.05 | 0.00 | 0.00 % | 0 | 4 | - |
87.00 | 6.25 | 8.20 | 7.16 | 7.225 | 0.00 | 0.00 % | 0 | 8 | - |
88.00 | 6.20 | 7.35 | 6.36 | 6.775 | 0.36 | 6.00 % | 3 | 7 | 7/26/2024 |
89.00 | 5.55 | 5.90 | 5.80 | 5.725 | -0.30 | -4.92 % | 6 | 6 | 7/26/2024 |
90.00 | 4.90 | 5.25 | 5.20 | 5.075 | -0.95 | -15.45 % | 97 | 124 | 7/26/2024 |
91.00 | 4.50 | 5.65 | 4.75 | 5.075 | -1.28 | -21.23 % | 76 | 83 | 7/26/2024 |
92.00 | 3.90 | 4.10 | 4.07 | 4.00 | -0.08 | -1.93 % | 171 | 195 | 7/26/2024 |
93.00 | 3.40 | 3.55 | 3.55 | 3.475 | 0.10 | 2.90 % | 221 | 229 | 7/26/2024 |
94.00 | 2.95 | 3.10 | 3.15 | 3.025 | -0.05 | -1.56 % | 47 | 173 | 7/26/2024 |
95.00 | 2.53 | 2.63 | 2.55 | 2.58 | -0.21 | -7.61 % | 103 | 772 | 7/26/2024 |
96.00 | 2.00 | 2.25 | 2.12 | 2.125 | -0.40 | -15.87 % | 113 | 285 | 7/26/2024 |
97.00 | 1.62 | 2.10 | 1.87 | 1.86 | -1.03 | -35.52 % | 26 | 108 | 7/26/2024 |
98.00 | 1.32 | 1.62 | 1.65 | 1.47 | -0.05 | -2.94 % | 83 | 108 | 7/26/2024 |
99.00 | 1.24 | 1.31 | 1.35 | 1.275 | -0.58 | -30.05 % | 61 | 80 | 7/26/2024 |
100.00 | 0.99 | 1.14 | 1.02 | 1.065 | -0.18 | -15.00 % | 210 | 534 | 7/26/2024 |
101.00 | 0.79 | 0.90 | 0.80 | 0.845 | -0.79 | -49.69 % | 481 | 150 | 7/26/2024 |
102.00 | 0.64 | 0.74 | 0.68 | 0.69 | -0.14 | -17.07 % | 63 | 95 | 7/26/2024 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
83.00 | 0.36 | 0.74 | 0.81 | 0.55 | 0.16 | 24.62 % | 1 | 69 | 7/26/2024 |
84.00 | 0.56 | 0.74 | 0.66 | 0.65 | -0.44 | -40.00 % | 10 | 92 | 7/26/2024 |
85.00 | 0.65 | 0.93 | 0.85 | 0.79 | -0.35 | -29.17 % | 24 | 1,276 | 7/26/2024 |
86.00 | 0.98 | 1.13 | 1.05 | 1.055 | -0.65 | -38.24 % | 61 | 103 | 7/26/2024 |
87.00 | 1.14 | 1.38 | 1.49 | 1.26 | -0.43 | -22.40 % | 39 | 72 | 7/26/2024 |
88.00 | 1.56 | 1.66 | 1.63 | 1.61 | -0.02 | -1.21 % | 17 | 91 | 7/26/2024 |
89.00 | 1.80 | 2.71 | 2.00 | 2.255 | -1.37 | -40.65 % | 12 | 47 | 7/26/2024 |
90.00 | 2.23 | 2.36 | 2.28 | 2.295 | -0.76 | -25.00 % | 52 | 4,885 | 7/26/2024 |
91.00 | 1.98 | 2.82 | 2.66 | 2.40 | 0.11 | 4.31 % | 106 | 115 | 7/26/2024 |
92.00 | 3.05 | 3.25 | 3.10 | 3.15 | -0.76 | -19.69 % | 42 | 194 | 7/26/2024 |
93.00 | 3.50 | 3.70 | 3.60 | 3.60 | 0.00 | 0.00 % | 116 | 209 | 7/26/2024 |
94.00 | 4.05 | 4.25 | 4.65 | 4.15 | 0.47 | 11.24 % | 36 | 99 | 7/26/2024 |
95.00 | 4.60 | 4.80 | 5.02 | 4.70 | 0.42 | 9.13 % | 15 | 143 | 7/26/2024 |
96.00 | 5.20 | 5.65 | 5.35 | 5.425 | -0.43 | -7.44 % | 2 | 54 | 7/26/2024 |
97.00 | 4.85 | 6.20 | 5.91 | 5.525 | -1.04 | -14.96 % | 4 | 74 | 7/26/2024 |
98.00 | 6.30 | 7.00 | 6.70 | 6.65 | -0.34 | -4.83 % | 4 | 40 | 7/26/2024 |
99.00 | 6.25 | 8.00 | 7.70 | 7.125 | -0.49 | -5.98 % | 8 | 76 | 7/26/2024 |
100.00 | 7.35 | 9.45 | 8.70 | 8.40 | -1.17 | -11.85 % | 60 | 108 | 7/26/2024 |
101.00 | 8.75 | 9.75 | 9.70 | 9.25 | 0.00 | 0.00 % | 0 | 20 | - |
102.00 | 9.60 | 10.20 | 10.66 | 9.90 | 0.00 | 0.00 % | 0 | 85 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.