Options Chain for ALBEMARLE CORP COM (ALB) - $94.67 as of 10/17/2024 8:05:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.95 | 46.60 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 55.00 | 38.20 | 41.65 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 60.00 | 34.15 | 36.55 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 65.00 | 28.85 | 31.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 70.00 | 24.30 | 26.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:58 PM EST | |||
| 75.00 | 19.55 | 20.35 | 19.00 | -2.00 | -9.53% | 4 | 17 | 0.86 | 0.98 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 76.00 | 18.50 | 19.90 | % | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.04 | 10/17/2024 3:59:58 PM EST | |||
| 77.00 | 16.90 | 18.80 | % | 0 | 0 | 0.94 | 0.97 | 0.01 | -0.04 | 10/17/2024 3:59:58 PM EST | |||
| 78.00 | 16.60 | 17.50 | % | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.05 | 10/17/2024 3:59:58 PM EST | |||
| 79.00 | 15.75 | 16.50 | 15.64 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.94 | 0.01 | -0.05 | 10/3/2024 | 10/17/2024 3:59:58 PM EST |
| 80.00 | 14.80 | 15.55 | 15.30 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.93 | 0.01 | -0.06 | 9/26/2024 | 10/17/2024 3:59:58 PM EST |
| 81.00 | 13.85 | 14.60 | 9.98 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.92 | 0.01 | -0.07 | 9/25/2024 | 10/17/2024 3:59:58 PM EST |
| 82.00 | 12.95 | 13.80 | 21.71 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.91 | 0.02 | -0.07 | 10/10/2024 | 10/17/2024 3:59:58 PM EST |
| 83.00 | 12.15 | 12.70 | 17.40 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.89 | 0.02 | -0.08 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 84.00 | 11.15 | 13.10 | 12.50 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.87 | 0.02 | -0.09 | 9/24/2024 | 10/17/2024 3:59:58 PM EST |
| 85.00 | 10.45 | 10.95 | 10.70 | -1.78 | -14.27% | 1 | 3 | 0.54 | 0.85 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 86.00 | 9.50 | 10.95 | 9.32 | -2.63 | -22.01% | 1 | 21 | 0.51 | 0.82 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 87.00 | 8.80 | 9.30 | 8.28 | -4.50 | -35.22% | 1 | 7 | 0.53 | 0.80 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 88.00 | 8.05 | 8.45 | 7.74 | -3.95 | -33.79% | 2 | 1 | 0.52 | 0.77 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 89.00 | 7.15 | 7.85 | 6.65 | -7.42 | -52.74% | 1 | 14 | 0.52 | 0.74 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 90.00 | 6.65 | 6.90 | 9.32 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.71 | 0.03 | -0.13 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 91.00 | 5.95 | 6.25 | 5.35 | -2.73 | -33.79% | 9 | 37 | 0.51 | 0.67 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 92.00 | 5.35 | 5.60 | 5.45 | -2.18 | -28.58% | 6 | 4 | 0.51 | 0.64 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 93.00 | 4.10 | 5.85 | 4.20 | -4.20 | -50.00% | 6 | 2 | 0.52 | 0.60 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 94.00 | 4.25 | 4.55 | 5.37 | 0.00 | 0.00% | 0 | 17 | 0.50 | 0.56 | 0.04 | -0.14 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 95.00 | 3.70 | 3.95 | 3.75 | -2.65 | -41.41% | 9 | 123 | 0.50 | 0.52 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 96.00 | 3.20 | 4.15 | 3.40 | -1.63 | -32.41% | 22 | 34 | 0.54 | 0.48 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 97.00 | 2.77 | 3.05 | 2.90 | -0.92 | -24.09% | 2 | 58 | 0.50 | 0.44 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 98.00 | 2.44 | 2.66 | 2.20 | -2.15 | -49.43% | 2 | 52 | 0.50 | 0.40 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 99.00 | 2.04 | 2.31 | 2.35 | -1.43 | -37.84% | 14 | 27 | 0.50 | 0.36 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 100.00 | 1.62 | 2.01 | 1.84 | -1.56 | -45.89% | 14 | 129 | 0.49 | 0.32 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 101.00 | 1.55 | 1.75 | 2.85 | 0.00 | 0.00% | 0 | 36 | 0.50 | 0.29 | 0.04 | -0.11 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 102.00 | 1.28 | 1.51 | 1.35 | -1.45 | -51.79% | 30 | 38 | 0.50 | 0.25 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 103.00 | 1.05 | 1.30 | 1.25 | -1.25 | -50.00% | 8 | 22 | 0.50 | 0.22 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 104.00 | 0.68 | 1.12 | 1.52 | 0.00 | 0.00% | 6 | 20 | 0.48 | 0.20 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 105.00 | 0.74 | 0.96 | 0.80 | -0.79 | -49.69% | 29 | 109 | 0.50 | 0.17 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 106.00 | 0.70 | 0.83 | 0.69 | -0.60 | -46.52% | 1 | 161 | 0.51 | 0.15 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 107.00 | 0.36 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 54 | 0.48 | 0.13 | 0.02 | -0.07 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 108.00 | 0.22 | 0.60 | 0.52 | -0.40 | -43.48% | 5 | 6 | 0.47 | 0.12 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 109.00 | 0.32 | 0.63 | 0.87 | 0.00 | 0.00% | 0 | 19 | 0.50 | 0.10 | 0.02 | -0.06 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 110.00 | 0.36 | 0.44 | 0.37 | -0.41 | -52.57% | 131 | 291 | 0.52 | 0.09 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 111.00 | 0.27 | 0.40 | 0.35 | -0.32 | -47.77% | 3 | 1 | 0.52 | 0.07 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 112.00 | 0.25 | 0.33 | 0.31 | -0.46 | -59.74% | 1 | 9 | 0.53 | 0.06 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 113.00 | 0.23 | 0.34 | 0.26 | -1.66 | -86.46% | 1 | 1 | 0.54 | 0.05 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 114.00 | 0.15 | 0.37 | % | 0 | 0 | 0.55 | 0.05 | 0.01 | -0.03 | 10/17/2024 3:59:58 PM EST | |||
| 115.00 | 0.11 | 0.41 | 0.18 | -0.22 | -55.00% | 7 | 103 | 0.57 | 0.04 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 120.00 | 0.04 | 0.29 | 0.11 | -0.15 | -57.70% | 2 | 44 | 0.60 | 0.02 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 125.00 | 0.06 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.64 | 0.01 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 130.00 | 0.07 | 0.24 | 0.10 | -0.17 | -62.97% | 3 | 126 | 0.77 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 135.00 | 0.00 | 0.51 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.07 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.98 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.06 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.01 | -0.04 | -80.00% | 4 | 11 | 1.01 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.00 | 0.00 | -0.02 | 10/8/2024 | 10/17/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 0.39 | 0.13 | 0.00 | 0.00% | 0 | 184 | 0.78 | -0.02 | 0.00 | -0.03 | 10/8/2024 | 10/17/2024 3:59:58 PM EST |
| 76.00 | 0.01 | 0.80 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.03 | 0.01 | -0.04 | 10/11/2024 | 10/17/2024 3:59:58 PM EST |
| 77.00 | 0.00 | 0.45 | 0.82 | 0.00 | 0.00% | 0 | 52 | 0.73 | -0.03 | 0.01 | -0.04 | 9/30/2024 | 10/17/2024 3:59:58 PM EST |
| 78.00 | 0.17 | 0.31 | 0.20 | +0.03 | +17.65% | 1 | 82 | 0.60 | -0.04 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 79.00 | 0.22 | 0.34 | 0.18 | 0.00 | 0.00% | 0 | 19 | 0.57 | -0.06 | 0.01 | -0.05 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 80.00 | 0.28 | 0.40 | 0.36 | +0.06 | +20.00% | 4 | 134 | 0.58 | -0.07 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 81.00 | 0.34 | 0.44 | 0.36 | +0.01 | +2.86% | 2 | 5 | 0.57 | -0.08 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 82.00 | 0.25 | 0.56 | 0.45 | +0.12 | +36.37% | 7 | 14 | 0.54 | -0.09 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 83.00 | 0.51 | 0.66 | 0.55 | +0.15 | +37.50% | 1 | 101 | 0.56 | -0.11 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 84.00 | 0.62 | 0.72 | 0.72 | +0.24 | +50.00% | 4 | 108 | 0.54 | -0.13 | 0.02 | -0.09 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 85.00 | 0.68 | 0.91 | 0.80 | 0.00 | 0.00% | 13 | 80 | 0.54 | -0.15 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 86.00 | 0.89 | 1.02 | 0.64 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.18 | 0.02 | -0.10 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 87.00 | 1.05 | 1.26 | 1.27 | +0.51 | +67.11% | 10 | 55 | 0.53 | -0.20 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 88.00 | 1.09 | 1.45 | 1.57 | +0.29 | +22.66% | 2 | 21 | 0.51 | -0.23 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 89.00 | 1.51 | 1.71 | 2.05 | +1.03 | +100.98% | 1 | 17 | 0.52 | -0.26 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 90.00 | 1.79 | 2.34 | 2.37 | +0.61 | +34.66% | 5 | 66 | 0.54 | -0.29 | 0.03 | -0.13 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 91.00 | 2.13 | 2.40 | 2.41 | +1.06 | +78.52% | 2 | 23 | 0.53 | -0.33 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 92.00 | 2.52 | 2.74 | 2.76 | +1.16 | +72.50% | 27 | 17 | 0.52 | -0.36 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 93.00 | 2.82 | 3.20 | 1.80 | 0.00 | 0.00% | 0 | 21 | 0.52 | -0.40 | 0.04 | -0.14 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 94.00 | 3.35 | 3.65 | 3.76 | +1.56 | +70.91% | 12 | 43 | 0.52 | -0.44 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 95.00 | 3.85 | 4.35 | 4.05 | +0.83 | +25.78% | 1 | 1,019 | 0.53 | -0.48 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 96.00 | 4.40 | 4.65 | 3.54 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.52 | 0.04 | -0.14 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 97.00 | 4.95 | 5.25 | 4.02 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.56 | 0.04 | -0.13 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 98.00 | 5.55 | 5.85 | 3.68 | 0.00 | 0.00% | 0 | 38 | 0.51 | -0.60 | 0.04 | -0.13 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 99.00 | 6.25 | 6.55 | 6.39 | +1.88 | +41.69% | 4 | 7 | 0.51 | -0.64 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 100.00 | 6.90 | 7.25 | 6.87 | +1.12 | +19.48% | 10 | 138 | 0.51 | -0.68 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 101.00 | 7.65 | 8.05 | 8.22 | +2.97 | +56.58% | 9 | 14 | 0.52 | -0.71 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 102.00 | 7.40 | 8.80 | 9.20 | +2.37 | +34.70% | 3 | 19 | 0.51 | -0.75 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 103.00 | 8.30 | 9.55 | 9.84 | +2.34 | +31.20% | 3 | 13 | 0.43 | -0.78 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 104.00 | 9.95 | 10.35 | 7.73 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.80 | 0.03 | -0.09 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 105.00 | 10.80 | 11.30 | 8.20 | 0.00 | 0.00% | 0 | 250 | 0.50 | -0.83 | 0.03 | -0.08 | 10/8/2024 | 10/17/2024 3:59:58 PM EST |
| 106.00 | 11.65 | 12.15 | 6.96 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.85 | 0.02 | -0.08 | 10/7/2024 | 10/17/2024 3:59:58 PM EST |
| 107.00 | 12.35 | 13.10 | 6.97 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.87 | 0.02 | -0.07 | 10/10/2024 | 10/17/2024 3:59:58 PM EST |
| 108.00 | 13.40 | 14.00 | 8.77 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.88 | 0.02 | -0.07 | 10/10/2024 | 10/17/2024 3:59:58 PM EST |
| 109.00 | 14.20 | 15.05 | % | 0 | 0 | 0.49 | -0.90 | 0.02 | -0.06 | 10/17/2024 3:59:58 PM EST | |||
| 110.00 | 15.20 | 15.95 | 16.60 | +4.40 | +36.07% | 1 | 4 | 0.62 | -0.91 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 111.00 | 16.15 | 16.90 | % | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.05 | 10/17/2024 3:59:58 PM EST | |||
| 112.00 | 17.15 | 17.85 | % | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.04 | 10/17/2024 3:59:58 PM EST | |||
| 113.00 | 18.10 | 18.80 | % | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.04 | 10/17/2024 3:59:58 PM EST | |||
| 114.00 | 19.10 | 19.85 | % | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.03 | 10/17/2024 3:59:58 PM EST | |||
| 115.00 | 20.10 | 20.80 | 17.10 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.96 | 0.01 | -0.03 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 120.00 | 24.05 | 27.30 | 17.32 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:58 PM EST |
| 125.00 | 29.40 | 32.35 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 130.00 | 33.90 | 37.35 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 135.00 | 39.15 | 42.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST |