Options Chain for ALBEMARLE CORP COM (ALB) - $106.72 as of 11/20/2024 7:42:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 52.80 | 56.10 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 60.00 | 48.65 | 50.95 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 65.00 | 42.90 | 45.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 70.00 | 38.15 | 40.75 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 75.00 | 33.00 | 36.15 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 80.00 | 28.75 | 30.60 | 16.35 | 0.00 | 0.00% | 0 | 2 | 1.05 | 1.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:20 PM EST |
| 82.00 | 27.10 | 29.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:20 PM EST | |||
| 83.00 | 25.75 | 28.00 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:20 PM EST | |||
| 84.00 | 25.15 | 27.05 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:20 PM EST | |||
| 85.00 | 24.40 | 25.25 | 18.07 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.99 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:20 PM EST |
| 86.00 | 23.55 | 24.55 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:20 PM EST | |||
| 87.00 | 22.45 | 23.55 | 20.30 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.98 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 3:59:20 PM EST |
| 88.00 | 21.50 | 22.60 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 11/20/2024 3:59:20 PM EST | |||
| 89.00 | 20.55 | 21.50 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.04 | 11/20/2024 3:59:20 PM EST | |||
| 90.00 | 19.65 | 20.50 | 9.55 | 0.00 | 0.00% | 0 | 13 | 0.68 | 0.96 | 0.01 | -0.04 | 11/6/2024 | 11/20/2024 3:59:20 PM EST |
| 91.00 | 18.65 | 19.60 | 10.59 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.96 | 0.01 | -0.04 | 11/7/2024 | 11/20/2024 3:59:20 PM EST |
| 92.00 | 16.70 | 19.45 | % | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.05 | 11/20/2024 3:59:20 PM EST | |||
| 93.00 | 15.05 | 17.70 | % | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.06 | 11/20/2024 3:59:20 PM EST | |||
| 94.00 | 15.85 | 16.70 | 10.89 | 0.00 | 0.00% | 0 | 21 | 0.50 | 0.93 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 95.00 | 14.90 | 15.70 | 10.00 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.92 | 0.01 | -0.07 | 11/4/2024 | 11/20/2024 3:59:20 PM EST |
| 96.00 | 14.00 | 14.75 | 6.04 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.90 | 0.01 | -0.07 | 11/8/2024 | 11/20/2024 3:59:20 PM EST |
| 97.00 | 11.60 | 13.70 | 8.55 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.89 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 3:59:20 PM EST |
| 98.00 | 11.90 | 12.95 | 7.75 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.87 | 0.02 | -0.09 | 11/18/2024 | 11/20/2024 3:59:20 PM EST |
| 99.00 | 10.20 | 11.95 | 8.95 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.85 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 100.00 | 10.10 | 11.35 | 11.01 | +2.16 | +24.41% | 1 | 29 | 0.47 | 0.83 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 101.00 | 9.50 | 10.20 | 9.76 | +3.91 | +66.84% | 1 | 13 | 0.44 | 0.81 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 102.00 | 8.75 | 10.90 | 7.53 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.78 | 0.03 | -0.11 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 103.00 | 7.45 | 9.35 | 6.19 | -0.17 | -2.68% | 1 | 48 | 0.54 | 0.76 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 104.00 | 7.10 | 8.90 | 6.25 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.73 | 0.03 | -0.12 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 105.00 | 6.15 | 7.30 | 6.95 | +2.98 | +75.07% | 1 | 17 | 0.49 | 0.69 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 106.00 | 6.05 | 6.60 | 5.82 | +0.57 | +10.86% | 10 | 49 | 0.45 | 0.66 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 107.00 | 5.60 | 6.30 | 5.95 | +1.90 | +46.92% | 2 | 52 | 0.49 | 0.63 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 108.00 | 4.10 | 5.35 | 5.02 | +1.22 | +32.11% | 3 | 18 | 0.47 | 0.59 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 109.00 | 4.50 | 4.80 | 5.00 | +2.36 | +89.40% | 12 | 57 | 0.46 | 0.55 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 110.00 | 4.05 | 4.30 | 3.99 | +0.90 | +29.13% | 11 | 132 | 0.46 | 0.51 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 111.00 | 3.60 | 3.85 | 3.45 | +0.80 | +30.19% | 7 | 19 | 0.46 | 0.47 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 112.00 | 2.45 | 3.45 | 3.24 | +1.53 | +89.48% | 4 | 55 | 0.42 | 0.44 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 113.00 | 2.77 | 3.05 | 1.41 | 0.00 | 0.00% | 0 | 29 | 0.46 | 0.40 | 0.04 | -0.13 | 11/14/2024 | 11/20/2024 3:59:20 PM EST |
| 114.00 | 2.37 | 3.75 | 2.36 | +0.31 | +15.13% | 7 | 45 | 0.47 | 0.36 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 115.00 | 2.01 | 2.58 | 2.27 | +0.67 | +41.88% | 19 | 145 | 0.47 | 0.32 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 116.00 | 1.74 | 2.15 | 2.14 | +0.76 | +55.08% | 3 | 3 | 0.47 | 0.29 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 117.00 | 1.62 | 1.94 | 1.93 | +0.89 | +85.58% | 7 | 3 | 0.47 | 0.25 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 118.00 | 1.30 | 1.60 | 1.64 | +1.01 | +160.32% | 3 | 20 | 0.47 | 0.23 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 119.00 | 1.17 | 1.57 | 1.41 | +0.72 | +104.35% | 26 | 1 | 0.47 | 0.20 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 120.00 | 1.00 | 1.18 | 1.21 | +0.45 | +59.22% | 58 | 61 | 0.46 | 0.17 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 121.00 | 0.90 | 1.20 | 1.04 | +0.38 | +57.58% | 2 | 6 | 0.47 | 0.15 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 125.00 | 0.31 | 0.81 | 0.60 | +0.25 | +71.43% | 8 | 61 | 0.44 | 0.08 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 130.00 | 0.10 | 0.46 | 0.30 | +0.14 | +87.50% | 28 | 45 | 0.53 | 0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 135.00 | 0.06 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 64 | 0.53 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.77 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 60.00 | 0.00 | 0.52 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:20 PM EST |
| 65.00 | 0.00 | 0.23 | 0.01 | -0.04 | -80.00% | 1 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 70.00 | 0.00 | 0.25 | 0.61 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:20 PM EST |
| 75.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 261 | 0.86 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 80.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 21 | 0.91 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 82.00 | 0.03 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:20 PM EST |
| 83.00 | 0.03 | 0.43 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.85 | -0.01 | 0.00 | -0.02 | 11/8/2024 | 11/20/2024 3:59:20 PM EST |
| 84.00 | 0.03 | 0.86 | 0.88 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.01 | 0.00 | -0.02 | 11/8/2024 | 11/20/2024 3:59:20 PM EST |
| 85.00 | 0.06 | 0.50 | 0.06 | -0.15 | -71.43% | 3 | 8 | 0.69 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 86.00 | 0.05 | 0.55 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.01 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 87.00 | 0.02 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.02 | 0.00 | -0.03 | 11/8/2024 | 11/20/2024 3:59:20 PM EST |
| 88.00 | 0.03 | 0.66 | 0.36 | 0.00 | 0.00% | 0 | 8 | 0.78 | -0.02 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:20 PM EST |
| 89.00 | 0.08 | 0.32 | 0.43 | 0.00 | 0.00% | 0 | 13 | 0.57 | -0.03 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:20 PM EST |
| 90.00 | 0.15 | 0.49 | 0.26 | -0.49 | -65.34% | 1 | 40 | 0.62 | -0.04 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 91.00 | 0.11 | 0.36 | 1.20 | 0.00 | 0.00% | 0 | 23 | 0.64 | -0.04 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 92.00 | 0.25 | 0.37 | 1.58 | 0.00 | 0.00% | 0 | 12 | 0.55 | -0.05 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 93.00 | 0.25 | 1.02 | 1.86 | 0.00 | 0.00% | 0 | 8 | 0.64 | -0.06 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 94.00 | 0.35 | 0.63 | 2.05 | 0.00 | 0.00% | 0 | 35 | 0.52 | -0.07 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 95.00 | 0.41 | 0.68 | 0.49 | -0.48 | -49.49% | 9 | 89 | 0.51 | -0.08 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 96.00 | 0.49 | 0.65 | 0.59 | -0.24 | -28.92% | 8 | 199 | 0.50 | -0.10 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 97.00 | 0.26 | 1.65 | 0.61 | -0.99 | -61.88% | 10 | 11 | 0.60 | -0.11 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 98.00 | 0.69 | 0.87 | 0.77 | -0.43 | -35.84% | 4 | 23 | 0.50 | -0.13 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 99.00 | 0.82 | 0.90 | 3.70 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.15 | 0.02 | -0.09 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 100.00 | 0.96 | 1.48 | 1.08 | -0.58 | -34.94% | 11 | 28 | 0.52 | -0.17 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 101.00 | 1.15 | 1.24 | 1.32 | -1.52 | -53.53% | 9 | 9 | 0.48 | -0.19 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 102.00 | 1.16 | 1.61 | 1.54 | -1.59 | -50.80% | 27 | 10 | 0.47 | -0.22 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 103.00 | 1.44 | 2.01 | 2.46 | 0.00 | 0.00% | 0 | 27 | 0.47 | -0.24 | 0.03 | -0.12 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 104.00 | 1.84 | 1.99 | 1.89 | -0.93 | -32.98% | 6 | 7 | 0.47 | -0.27 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 105.00 | 2.14 | 2.42 | 2.19 | -2.99 | -57.73% | 10 | 12 | 0.47 | -0.31 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 106.00 | 2.43 | 3.00 | 7.45 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.34 | 0.03 | -0.13 | 11/14/2024 | 11/20/2024 3:59:20 PM EST |
| 107.00 | 2.77 | 4.30 | 3.10 | -2.55 | -45.14% | 5 | 21 | 0.47 | -0.37 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 108.00 | 3.30 | 4.45 | 3.35 | -3.40 | -50.37% | 4 | 16 | 0.46 | -0.41 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 109.00 | 3.75 | 3.95 | 7.80 | 0.00 | 0.00% | 0 | 17 | 0.46 | -0.45 | 0.04 | -0.14 | 11/14/2024 | 11/20/2024 3:59:20 PM EST |
| 110.00 | 4.25 | 5.25 | 4.50 | -3.17 | -41.33% | 1 | 28 | 0.46 | -0.49 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 111.00 | 4.75 | 5.05 | 4.80 | -0.85 | -15.05% | 6 | 18 | 0.46 | -0.53 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 112.00 | 5.30 | 5.65 | 7.20 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.56 | 0.04 | -0.13 | 11/11/2024 | 11/20/2024 3:59:20 PM EST |
| 113.00 | 5.95 | 6.60 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.60 | 0.04 | -0.13 | 11/11/2024 | 11/20/2024 3:59:20 PM EST |
| 114.00 | 6.50 | 7.90 | % | 0 | 0 | 0.46 | -0.64 | 0.04 | -0.12 | 11/20/2024 3:59:20 PM EST | |||
| 115.00 | 7.00 | 7.65 | 8.17 | -5.78 | -41.44% | 1 | 7 | 0.44 | -0.68 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 116.00 | 7.80 | 9.25 | % | 0 | 0 | 0.45 | -0.71 | 0.03 | -0.11 | 11/20/2024 3:59:20 PM EST | |||
| 117.00 | 8.35 | 10.10 | % | 0 | 0 | 0.43 | -0.75 | 0.03 | -0.10 | 11/20/2024 3:59:20 PM EST | |||
| 118.00 | 9.00 | 10.45 | % | 0 | 0 | 0.47 | -0.77 | 0.03 | -0.10 | 11/20/2024 3:59:20 PM EST | |||
| 119.00 | 9.95 | 10.80 | % | 0 | 0 | 0.43 | -0.80 | 0.03 | -0.09 | 11/20/2024 3:59:20 PM EST | |||
| 120.00 | 10.75 | 12.55 | % | 0 | 0 | 0.44 | -0.83 | 0.03 | -0.08 | 11/20/2024 3:59:20 PM EST | |||
| 121.00 | 10.55 | 13.35 | % | 0 | 0 | 0.44 | -0.85 | 0.02 | -0.07 | 11/20/2024 3:59:20 PM EST | |||
| 125.00 | 15.45 | 16.15 | % | 0 | 0 | 0.48 | -0.92 | 0.02 | -0.05 | 11/20/2024 3:59:20 PM EST | |||
| 130.00 | 20.15 | 20.95 | % | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.03 | 11/20/2024 3:59:20 PM EST | |||
| 135.00 | 24.50 | 26.60 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:20 PM EST |