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 | 53.55 | 56.15 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 60.00 | 48.55 | 51.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 65.00 | 43.50 | 46.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 70.00 | 38.60 | 41.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 75.00 | 33.65 | 36.10 | 35.91 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:20 PM EST |
| 80.00 | 28.85 | 31.00 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.02 | 11/20/2024 3:59:20 PM EST | |||
| 85.00 | 24.80 | 25.95 | % | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.03 | 11/20/2024 3:59:20 PM EST | |||
| 86.00 | 23.85 | 24.95 | % | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.03 | 11/20/2024 3:59:20 PM EST | |||
| 87.00 | 22.90 | 24.05 | % | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.03 | 11/20/2024 3:59:20 PM EST | |||
| 88.00 | 22.00 | 23.10 | % | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.04 | 11/20/2024 3:59:20 PM EST | |||
| 89.00 | 21.10 | 22.20 | % | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.04 | 11/20/2024 3:59:20 PM EST | |||
| 90.00 | 20.25 | 21.35 | % | 0 | 0 | 0.55 | 0.90 | 0.01 | -0.04 | 11/20/2024 3:59:20 PM EST | |||
| 91.00 | 19.25 | 20.50 | % | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.05 | 11/20/2024 3:59:20 PM EST | |||
| 92.00 | 18.55 | 19.50 | % | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.05 | 11/20/2024 3:59:20 PM EST | |||
| 93.00 | 17.65 | 18.60 | 15.15 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.86 | 0.01 | -0.05 | 11/14/2024 | 11/20/2024 3:59:20 PM EST |
| 94.00 | 16.80 | 17.75 | % | 0 | 0 | 0.52 | 0.85 | 0.01 | -0.06 | 11/20/2024 3:59:20 PM EST | |||
| 95.00 | 16.05 | 17.40 | 16.38 | +5.08 | +44.96% | 18 | 28 | 0.55 | 0.84 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 96.00 | 15.20 | 16.05 | 16.80 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.82 | 0.02 | -0.06 | 11/13/2024 | 11/20/2024 3:59:20 PM EST |
| 97.00 | 14.40 | 15.30 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.80 | 0.02 | -0.07 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 98.00 | 13.60 | 14.50 | 11.82 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.78 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 99.00 | 12.75 | 13.85 | % | 0 | 0 | 0.50 | 0.77 | 0.02 | -0.07 | 11/20/2024 3:59:20 PM EST | |||
| 100.00 | 12.25 | 13.05 | 7.96 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.75 | 0.02 | -0.08 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 101.00 | 11.50 | 12.30 | 6.64 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.73 | 0.02 | -0.08 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 102.00 | 10.85 | 11.60 | 8.70 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.71 | 0.02 | -0.08 | 11/12/2024 | 11/20/2024 3:59:20 PM EST |
| 103.00 | 10.15 | 10.90 | 8.79 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.68 | 0.02 | -0.08 | 11/12/2024 | 11/20/2024 3:59:20 PM EST |
| 104.00 | 9.25 | 10.20 | % | 0 | 0 | 0.47 | 0.66 | 0.02 | -0.08 | 11/20/2024 3:59:20 PM EST | |||
| 105.00 | 8.05 | 9.60 | 6.52 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.64 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 106.00 | 7.80 | 9.00 | 6.42 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.62 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 107.00 | 7.00 | 8.40 | 6.33 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.59 | 0.02 | -0.09 | 11/12/2024 | 11/20/2024 3:59:20 PM EST |
| 108.00 | 7.10 | 7.90 | 6.70 | +2.70 | +67.50% | 1 | 5 | 0.47 | 0.57 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 109.00 | 6.90 | 7.35 | 7.27 | -1.78 | -19.67% | 1 | 16 | 0.49 | 0.55 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 110.00 | 6.40 | 6.80 | 6.71 | +2.51 | +59.77% | 5 | 15 | 0.48 | 0.52 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 111.00 | 5.00 | 6.35 | 2.93 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.50 | 0.02 | -0.09 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 112.00 | 5.55 | 5.90 | 3.77 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.48 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 113.00 | 4.60 | 5.50 | 5.10 | +2.10 | +70.00% | 6 | 16 | 0.46 | 0.45 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 114.00 | 4.75 | 5.15 | % | 0 | 0 | 0.49 | 0.43 | 0.02 | -0.09 | 11/20/2024 3:59:20 PM EST | |||
| 115.00 | 3.50 | 4.75 | 4.40 | -0.70 | -13.73% | 1 | 5 | 0.45 | 0.41 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 116.00 | 4.05 | 4.40 | 4.28 | % | 4 | 0 | 0.48 | 0.38 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:20 PM EST | |
| 117.00 | 3.75 | 4.10 | % | 0 | 0 | 0.49 | 0.36 | 0.02 | -0.08 | 11/20/2024 3:59:20 PM EST | |||
| 118.00 | 3.35 | 3.90 | % | 0 | 0 | 0.49 | 0.34 | 0.02 | -0.08 | 11/20/2024 3:59:20 PM EST | |||
| 119.00 | 3.15 | 3.45 | 1.96 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.32 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 3:59:20 PM EST |
| 120.00 | 2.88 | 3.15 | 2.98 | +0.78 | +35.46% | 11 | 18 | 0.48 | 0.30 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 121.00 | 2.59 | 2.99 | 2.72 | +1.21 | +80.14% | 1 | 1 | 0.48 | 0.28 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 125.00 | 1.84 | 2.09 | 1.97 | +0.47 | +31.34% | 20 | 79 | 0.48 | 0.21 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 130.00 | 0.76 | 1.52 | 0.69 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.15 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 135.00 | 0.00 | 1.09 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.10 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 3:59:20 PM EST |
| 140.00 | 0.00 | 1.44 | % | 0 | 0 | 0.55 | 0.07 | 0.01 | -0.03 | 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 | 1.29 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 65.00 | 0.00 | 0.91 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 70.00 | 0.00 | 1.37 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 75.00 | 0.00 | 1.14 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:20 PM EST | |||
| 80.00 | 0.20 | 0.45 | 0.31 | -0.11 | -26.19% | 3 | 72 | 0.59 | -0.03 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 85.00 | 0.33 | 0.57 | 0.53 | -0.89 | -62.68% | 2 | 25 | 0.53 | -0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 86.00 | 0.40 | 0.68 | 1.05 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.06 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:20 PM EST |
| 87.00 | 0.51 | 0.76 | % | 0 | 0 | 0.53 | -0.07 | 0.01 | -0.03 | 11/20/2024 3:59:20 PM EST | |||
| 88.00 | 0.51 | 1.10 | 0.84 | -0.11 | -11.58% | 1 | 2 | 0.54 | -0.08 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 89.00 | 0.61 | 0.90 | 0.76 | -0.61 | -44.53% | 1 | 17 | 0.51 | -0.09 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 90.00 | 0.57 | 1.05 | 1.39 | 0.00 | 0.00% | 0 | 21 | 0.50 | -0.10 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 91.00 | 0.89 | 1.17 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.11 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 92.00 | 0.92 | 1.32 | % | 0 | 0 | 0.51 | -0.12 | 0.01 | -0.05 | 11/20/2024 3:59:20 PM EST | |||
| 93.00 | 0.90 | 1.46 | 1.33 | % | 1 | 0 | 0.50 | -0.14 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:20 PM EST | |
| 94.00 | 1.21 | 1.62 | 3.26 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.15 | 0.01 | -0.06 | 11/14/2024 | 11/20/2024 3:59:20 PM EST |
| 95.00 | 1.21 | 1.68 | 2.16 | -0.15 | -6.50% | 1 | 35 | 0.48 | -0.16 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 96.00 | 1.63 | 2.02 | % | 0 | 0 | 0.50 | -0.18 | 0.02 | -0.06 | 11/20/2024 3:59:20 PM EST | |||
| 97.00 | 1.84 | 2.21 | 1.78 | -1.47 | -45.24% | 4 | 5 | 0.50 | -0.20 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 98.00 | 1.98 | 2.47 | 3.77 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.22 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:20 PM EST |
| 99.00 | 2.19 | 2.74 | 4.52 | 0.00 | 0.00% | 0 | 11 | 0.49 | -0.23 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:20 PM EST |
| 100.00 | 2.63 | 2.90 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.25 | 0.02 | -0.08 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 101.00 | 2.91 | 3.25 | 2.96 | % | 1 | 0 | 0.49 | -0.27 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:20 PM EST | |
| 102.00 | 2.93 | 3.55 | % | 0 | 0 | 0.47 | -0.29 | 0.02 | -0.08 | 11/20/2024 3:59:20 PM EST | |||
| 103.00 | 3.55 | 3.95 | % | 0 | 0 | 0.49 | -0.32 | 0.02 | -0.08 | 11/20/2024 3:59:20 PM EST | |||
| 104.00 | 3.85 | 4.25 | % | 0 | 0 | 0.48 | -0.34 | 0.02 | -0.08 | 11/20/2024 3:59:20 PM EST | |||
| 105.00 | 4.35 | 4.70 | 4.94 | -1.91 | -27.89% | 2 | 1 | 0.49 | -0.36 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 106.00 | 4.70 | 5.05 | 6.58 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.38 | 0.02 | -0.09 | 11/11/2024 | 11/20/2024 3:59:20 PM EST |
| 107.00 | 5.15 | 5.85 | 7.65 | 0.00 | 0.00% | 0 | 20 | 0.48 | -0.41 | 0.02 | -0.09 | 11/12/2024 | 11/20/2024 3:59:20 PM EST |
| 108.00 | 5.40 | 6.05 | 8.65 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.43 | 0.02 | -0.09 | 11/18/2024 | 11/20/2024 3:59:20 PM EST |
| 109.00 | 6.10 | 6.45 | 10.20 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.45 | 0.02 | -0.09 | 11/12/2024 | 11/20/2024 3:59:20 PM EST |
| 110.00 | 6.65 | 7.05 | 9.91 | 0.00 | 0.00% | 0 | 39 | 0.48 | -0.48 | 0.02 | -0.09 | 11/14/2024 | 11/20/2024 3:59:20 PM EST |
| 111.00 | 7.15 | 8.15 | % | 0 | 0 | 0.51 | -0.50 | 0.02 | -0.09 | 11/20/2024 3:59:20 PM EST | |||
| 112.00 | 7.75 | 8.15 | 11.86 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.52 | 0.02 | -0.09 | 11/12/2024 | 11/20/2024 3:59:20 PM EST |
| 113.00 | 8.30 | 8.75 | % | 0 | 0 | 0.48 | -0.55 | 0.02 | -0.09 | 11/20/2024 3:59:20 PM EST | |||
| 114.00 | 8.90 | 9.35 | % | 0 | 0 | 0.48 | -0.57 | 0.02 | -0.09 | 11/20/2024 3:59:20 PM EST | |||
| 115.00 | 9.55 | 9.95 | % | 0 | 0 | 0.48 | -0.59 | 0.02 | -0.09 | 11/20/2024 3:59:20 PM EST | |||
| 116.00 | 9.95 | 10.60 | % | 0 | 0 | 0.47 | -0.62 | 0.02 | -0.09 | 11/20/2024 3:59:20 PM EST | |||
| 117.00 | 10.60 | 11.30 | % | 0 | 0 | 0.47 | -0.64 | 0.02 | -0.08 | 11/20/2024 3:59:20 PM EST | |||
| 118.00 | 11.10 | 12.10 | % | 0 | 0 | 0.46 | -0.66 | 0.02 | -0.08 | 11/20/2024 3:59:20 PM EST | |||
| 119.00 | 11.95 | 12.75 | % | 0 | 0 | 0.46 | -0.68 | 0.02 | -0.08 | 11/20/2024 3:59:20 PM EST | |||
| 120.00 | 12.80 | 13.55 | % | 0 | 0 | 0.47 | -0.70 | 0.02 | -0.08 | 11/20/2024 3:59:20 PM EST | |||
| 121.00 | 13.55 | 14.40 | % | 0 | 0 | 0.48 | -0.72 | 0.02 | -0.08 | 11/20/2024 3:59:20 PM EST | |||
| 125.00 | 16.65 | 17.55 | 26.70 | 0.00 | 0.00% | 0 | 20 | 0.47 | -0.79 | 0.02 | -0.07 | 11/8/2024 | 11/20/2024 3:59:20 PM EST |
| 130.00 | 20.90 | 22.40 | % | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.05 | 11/20/2024 3:59:20 PM EST | |||
| 135.00 | 24.90 | 26.65 | % | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.04 | 11/20/2024 3:59:20 PM EST | |||
| 140.00 | 29.95 | 32.10 | % | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.03 | 11/20/2024 3:59:20 PM EST |