$108.98
-0.57-0.52%
In chiusura: -
$108.30
-0.68-0.62%
After hour: 7:36 PM EDT
Comments
Loading...
Albemarle (NYSE:ALB) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Albemarle a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Albemarle..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price59.8Nov 11, 2024
Change
00%
Bid58.1
Ask60.8
volume0
Intrest2
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid52.3
Ask55.95
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid47.4
Ask50.95
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid42.65
Ask45.9
volume0
Intrest0
Strike
65
65
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest18
Last Price-
Change
-
Bid42
Ask44.75
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid40.4
Ask43.7
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid39.45
Ask42.8
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid38.5
Ask41.9
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price33Nov 14, 2024
Change
00%
Bid37.6
Ask39.5
volume0
Intrest3
Strike
70
70
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest35
Last Price29.1Nov 15, 2024
Change
00%
Bid36.35
Ask38.65
volume0
Intrest1
Strike
71
71
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid35.4
Ask39
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid34.55
Ask37.85
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid33.45
Ask36.9
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid32.4
Ask35.85
volume0
Intrest0
Strike
75
75
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest271
Last Price-
Change
-
Bid31.45
Ask34.85
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid30.5
Ask33.8
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid29.4
Ask32.9
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid28.45
Ask31.95
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid27.45
Ask31
volume0
Intrest0
Strike
80
80
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest80
Last Price20.65Nov 07, 2024
Change
00%
Bid27.15
Ask29.35
volume0
Intrest2
Strike
81
81
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask1
volume0
Intrest33
Last Price26.13Nov 21, 2024
Change
9.0152.63%
Bid25.95
Ask28.2
volume3
Intrest5
Strike
82
82
Last Price0.25Nov 13, 2024
Change
00%
Bid-
Ask1
volume0
Intrest25
Last Price14.1Oct 23, 2024
Change
00%
Bid24.95
Ask26.65
volume0
Intrest1
Strike
83
83
Last Price0.28Nov 08, 2024
Change
00%
Bid-
Ask1
volume0
Intrest14
Last Price18.13Nov 04, 2024
Change
00%
Bid23.9
Ask26.35
volume0
Intrest0
Strike
84
84
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price18.5Nov 18, 2024
Change
00%
Bid21.95
Ask25.2
volume0
Intrest23
Strike
85
85
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest70
Last Price12.65Nov 06, 2024
Change
00%
Bid22.25
Ask23.5
volume0
Intrest1
Strike
86
86
Last Price0.25Nov 11, 2024
Change
00%
Bid-
Ask1
volume0
Intrest10
Last Price13.16Nov 08, 2024
Change
00%
Bid21.3
Ask22.5
volume0
Intrest3
Strike
87
87
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest45
Last Price14.31Oct 14, 2024
Change
00%
Bid20.65
Ask21.55
volume0
Intrest1
Strike
88
88
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask1
volume0
Intrest47
Last Price17.45Nov 11, 2024
Change
00%
Bid19.4
Ask20.5
volume0
Intrest3
Strike
89
89
Last Price0.06Nov 18, 2024
Change
00%
Bid-
Ask0.62
volume0
Intrest55
Last Price17.43Nov 21, 2024
Change
1.739.03%
Bid18.65
Ask19.5
volume1
Intrest14
Strike
90
90
Last Price0.05Nov 21, 2024
Change
0.03150%
Bid-
Ask0.05
volume2
Intrest143
Last Price12.6Nov 18, 2024
Change
00%
Bid17.4
Ask18.55
volume0
Intrest9
Strike
91
91
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest221
Last Price17.65Nov 20, 2024
Change
00%
Bid15.9
Ask17.5
volume0
Intrest13
Strike
92
92
Last Price0.01Nov 21, 2024
Change
0.0375%
Bid-
Ask0.99
volume1
Intrest31
Last Price15.8Nov 21, 2024
Change
4.641.07%
Bid15.4
Ask16.5
volume1
Intrest16
Strike
93
93
Last Price0.01Nov 21, 2024
Change
0.0480%
Bid-
Ask0.75
volume8
Intrest47
Last Price6.9Nov 15, 2024
Change
00%
Bid14.7
Ask15.55
volume0
Intrest7
Strike
94
94
Last Price0.3Nov 21, 2024
Change
0.24400%
Bid-
Ask0.3
volume8
Intrest81
Last Price14.3Nov 20, 2024
Change
00%
Bid13.5
Ask14.45
volume0
Intrest22
Strike
95
95
Last Price0.03Nov 21, 2024
Change
0.0125%
Bid-
Ask0.1
volume7
Intrest89
Last Price5.68Nov 06, 2024
Change
00%
Bid12.5
Ask13.45
volume0
Intrest35
Strike
96
96
Last Price0.05Nov 21, 2024
Change
0.0116.67%
Bid-
Ask0.25
volume2
Intrest106
Last Price7Nov 18, 2024
Change
00%
Bid11.45
Ask12.5
volume0
Intrest26
Strike
97
97
Last Price0.08Nov 21, 2024
Change
0.0233.33%
Bid0.01
Ask0.63
volume11
Intrest67
Last Price7.58Nov 19, 2024
Change
00%
Bid10.7
Ask11.6
volume0
Intrest10
Strike
98
98
Last Price0.04Nov 21, 2024
Change
0.1376.47%
Bid0.01
Ask0.27
volume18
Intrest96
Last Price10.1Nov 21, 2024
Change
2.634.67%
Bid9.6
Ask10.5
volume1
Intrest170
Strike
99
99
Last Price0.05Nov 21, 2024
Change
0.0444.44%
Bid0.01
Ask0.25
volume1
Intrest263
Last Price8.97Nov 21, 2024
Change
0.888.93%
Bid8.75
Ask9.4
volume8
Intrest105
Strike
100
100
Last Price0.03Nov 21, 2024
Change
0.0872.73%
Bid0.03
Ask0.35
volume6
Intrest158
Last Price6.96Nov 21, 2024
Change
0.364.92%
Bid7.5
Ask9.9
volume2
Intrest22
Strike
101
101
Last Price0.12Nov 20, 2024
Change
00%
Bid0.02
Ask0.13
volume0
Intrest180
Last Price8Nov 21, 2024
Change
0.658.84%
Bid6.6
Ask7.5
volume8
Intrest140
Strike
102
102
Last Price0.07Nov 21, 2024
Change
0.0750%
Bid0.02
Ask0.08
volume29
Intrest175
Last Price6.7Nov 21, 2024
Change
0.071.03%
Bid5.95
Ask6.35
volume9
Intrest97
Strike
103
103
Last Price0.09Nov 21, 2024
Change
0.1359.09%
Bid0.03
Ask0.12
volume30
Intrest90
Last Price5.2Nov 21, 2024
Change
0.427.47%
Bid4.3
Ask5.8
volume6
Intrest766
Strike
104
104
Last Price0.15Nov 21, 2024
Change
0.1550%
Bid0.08
Ask0.28
volume12
Intrest757
Last Price4.2Nov 21, 2024
Change
0.6112.68%
Bid3.95
Ask4.85
volume20
Intrest436
Strike
105
105
Last Price0.2Nov 21, 2024
Change
0.2252.38%
Bid0.18
Ask0.29
volume30
Intrest115
Last Price3.45Nov 21, 2024
Change
0.4411.31%
Bid2.97
Ask3.7
volume4
Intrest133
Strike
106
106
Last Price0.25Nov 21, 2024
Change
0.461.54%
Bid0.11
Ask0.46
volume20
Intrest49
Last Price2.43Nov 21, 2024
Change
1.2433.79%
Bid2.19
Ask2.8
volume15
Intrest371
Strike
107
107
Last Price0.54Nov 21, 2024
Change
0.5952.21%
Bid0.33
Ask0.77
volume15
Intrest79
Last Price1.9Nov 21, 2024
Change
0.8330.4%
Bid1.73
Ask2.07
volume26
Intrest475
Strike
108
108
Last Price0.65Nov 21, 2024
Change
0.855.17%
Bid0.66
Ask0.91
volume24
Intrest85
Last Price1.66Nov 21, 2024
Change
0.9135.41%
Bid0.72
Ask1.5
volume33
Intrest230
Strike
109
109
Last Price1.18Nov 21, 2024
Change
0.4125.79%
Bid1.03
Ask1.34
volume16
Intrest326
Last Price0.75Nov 21, 2024
Change
1.1660.73%
Bid0.75
Ask0.9
volume284
Intrest1292
Strike
110
110
Last Price2.01Nov 21, 2024
Change
0.6424.15%
Bid1.24
Ask2
volume5
Intrest132
Last Price0.59Nov 21, 2024
Change
0.7154.62%
Bid0.37
Ask0.98
volume44
Intrest279
Strike
111
111
Last Price9.4Nov 15, 2024
Change
00%
Bid2.32
Ask2.64
volume0
Intrest31
Last Price0.35Nov 21, 2024
Change
0.5661.54%
Bid0.2
Ask0.43
volume27
Intrest299
Strike
112
112
Last Price4.05Nov 20, 2024
Change
00%
Bid2.85
Ask3.8
volume0
Intrest33
Last Price0.31Nov 21, 2024
Change
0.6567.71%
Bid0.05
Ask0.43
volume4
Intrest217
Strike
113
113
Last Price5.35Nov 11, 2024
Change
00%
Bid3.2
Ask4.7
volume0
Intrest16
Last Price0.2Nov 21, 2024
Change
0.3563.64%
Bid0.1
Ask0.78
volume87
Intrest1096
Strike
114
114
Last Price6.95Nov 11, 2024
Change
00%
Bid4.25
Ask5.7
volume0
Intrest6
Last Price0.1Nov 21, 2024
Change
0.2974.36%
Bid0.06
Ask0.35
volume11
Intrest365
Strike
115
115
Last Price11.35Nov 18, 2024
Change
00%
Bid5.5
Ask7
volume0
Intrest2
Last Price0.1Nov 21, 2024
Change
0.2369.7%
Bid0.03
Ask0.11
volume12
Intrest174
Strike
116
116
Last Price11.45Nov 14, 2024
Change
00%
Bid6.25
Ask7.95
volume0
Intrest4
Last Price0.05Nov 21, 2024
Change
0.1878.26%
Bid0.02
Ask0.28
volume4
Intrest903
Strike
117
117
Last Price-
Change
-
Bid7.15
Ask8.85
volume0
Intrest0
Last Price0.1Nov 19, 2024
Change
00%
Bid0.01
Ask0.75
volume0
Intrest91
Strike
118
118
Last Price9.6Nov 13, 2024
Change
00%
Bid8.55
Ask9.8
volume0
Intrest1
Last Price0.05Nov 21, 2024
Change
0.0654.55%
Bid0.01
Ask0.06
volume11
Intrest128
Strike
119
119
Last Price-
Change
-
Bid9.5
Ask10.8
volume0
Intrest0
Last Price0.1Nov 20, 2024
Change
00%
Bid0.01
Ask0.1
volume0
Intrest212
Strike
120
120
Last Price18.4Nov 15, 2024
Change
00%
Bid10.55
Ask11.8
volume0
Intrest1
Last Price0.07Nov 20, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest41
Strike
121
121
Last Price13.25Nov 20, 2024
Change
00%
Bid11.55
Ask13
volume0
Intrest1
Last Price0.05Nov 19, 2024
Change
00%
Bid0.02
Ask0.75
volume0
Intrest17
Strike
122
122
Last Price-
Change
-
Bid12.5
Ask13.95
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest29
Strike
123
123
Last Price18.2Nov 19, 2024
Change
00%
Bid13.55
Ask14.7
volume0
Intrest1
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest34
Strike
124
124
Last Price-
Change
-
Bid14.5
Ask15.8
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest106
Strike
125
125
Last Price-
Change
-
Bid15.55
Ask16.75
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
0.4998%
Bid-
Ask0.01
volume2
Intrest6
Strike
126
126
Last Price21.2Nov 19, 2024
Change
00%
Bid16.55
Ask18.4
volume0
Intrest1
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest3
Strike
127
127
Last Price-
Change
-
Bid17.5
Ask18.35
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
0.0266.67%
Bid-
Ask0.25
volume1
Intrest246
Strike
130
130
Last Price-
Change
-
Bid20.55
Ask21.95
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Strike
135
135
Last Price-
Change
-
Bid25.1
Ask27.7
volume0
Intrest0