$113.45
-1.58-1.37%
In chiusura: Sep 14, 5:00 PM EST
$114.07
-0.96-0.83%
Pre-mercato: 4:10 AM EST
Albemarle Corp Catena di Opzioni
ALBNYSE
Dividendo: La data di stacco del dividendo è stata 5 giorni fa
Albemarle Options
View Albemarle (ALB) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
1.04
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price84.48Sep 14, 2026
Change
-
Bid82.05
Ask84.9
volume0
Intrest1
Strike
30
30
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest72
Last Price79.48Sep 14, 2026
Change
-
Bid76.9
Ask80.1
volume0
Intrest6
Strike
35
35
Last Price0.02Aug 03, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest28
Last Price83.4Sep 10, 2026
Change
-
Bid72.3
Ask75.1
volume0
Intrest0
Strike
40
40
Last Price0.01Aug 25, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest328
Last Price78.4Sep 10, 2026
Change
-
Bid66.65
Ask70.6
volume0
Intrest0
Strike
45
45
Last Price0.01Aug 14, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest225
Last Price73.25Sep 10, 2026
Change
-
Bid61.95
Ask65.35
volume0
Intrest2
Strike
50
50
Last Price0.02Sep 04, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest1257
Last Price68.4Sep 10, 2026
Change
-
Bid56.9
Ask60
volume0
Intrest0
Strike
55
55
Last Price0.04Aug 03, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1507
Last Price63.4Sep 10, 2026
Change
-
Bid52.15
Ask54.95
volume0
Intrest0
Strike
60
60
Last Price0.03Sep 11, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest293
Last Price58.2Sep 10, 2026
Change
-
Bid46.65
Ask50.6
volume0
Intrest0
Strike
65
65
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest1337
Last Price53Sep 10, 2026
Change
-
Bid41.95
Ask45.15
volume0
Intrest0
Strike
70
70
Last Price0.02Sep 02, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest566
Last Price48.6Sep 10, 2026
Change
-
Bid36.95
Ask40.15
volume0
Intrest0
Strike
75
75
Last Price0.26Jul 08, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest636
Last Price31.55Sep 15, 2026
Change
-
Bid32.4
Ask34.95
volume0
Intrest6
Strike
80
80
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest3396
Last Price30.75Sep 14, 2026
Change
-
Bid27.5
Ask29.95
volume0
Intrest1
Strike
85
85
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest606
Last Price33.6Sep 10, 2026
Change
-
Bid22.6
Ask24.85
volume0
Intrest100
Strike
90
90
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest476
Last Price28.75Sep 10, 2026
Change
-
Bid17.55
Ask19.95
volume0
Intrest0
Strike
95
95
Last Price0.05Sep 11, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest526
Last Price13.5Sep 15, 2026
Change
-
Bid12.3
Ask14.75
volume0
Intrest19
Strike
100
100
Last Price0.06Sep 15, 2026
Change
-
Bid0.03
Ask0.11
volume0
Intrest831
Last Price10.5Sep 14, 2026
Change
-
Bid7.75
Ask10.25
volume0
Intrest8
Strike
105
105
Last Price0.2Sep 14, 2026
Change
-
Bid0.08
Ask0.55
volume0
Intrest643
Last Price-
Change
-
Bid6.85
Ask9.4
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid0.17
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid6.1
Ask9.1
volume0
Intrest0
Strike
107
107
Last Price0.6Sep 15, 2026
Change
-
Bid-
Ask2.48
volume0
Intrest3
Last Price-
Change
-
Bid5
Ask7.55
volume0
Intrest0
Strike
108
108
Last Price0.81Sep 15, 2026
Change
-
Bid0.44
Ask0.84
volume0
Intrest1
Last Price-
Change
-
Bid4.5
Ask6.8
volume0
Intrest0
Strike
109
109
Last Price0.69Sep 15, 2026
Change
-
Bid0.47
Ask2.89
volume0
Intrest3
Last Price4.5Sep 15, 2026
Change
-
Bid3.75
Ask5.65
volume0
Intrest132
Strike
110
110
Last Price1.15Sep 15, 2026
Change
-
Bid0.84
Ask1.5
volume0
Intrest1072
Last Price-
Change
-
Bid3.4
Ask5.1
volume0
Intrest0
Strike
111
111
Last Price1.45Sep 15, 2026
Change
-
Bid1.11
Ask1.76
volume0
Intrest21
Last Price8.5Sep 11, 2026
Change
-
Bid3
Ask3.8
volume0
Intrest1
Strike
112
112
Last Price1.78Sep 15, 2026
Change
-
Bid1.41
Ask2.24
volume0
Intrest44
Last Price2.75Sep 15, 2026
Change
-
Bid2.48
Ask3.6
volume0
Intrest0
Strike
113
113
Last Price2.07Sep 15, 2026
Change
-
Bid1.82
Ask2.69
volume0
Intrest58
Last Price2.45Sep 15, 2026
Change
-
Bid1.89
Ask2.85
volume0
Intrest26
Strike
114
114
Last Price2.65Sep 15, 2026
Change
-
Bid2.3
Ask3.35
volume0
Intrest61
Last Price1.67Sep 15, 2026
Change
-
Bid1.6
Ask2.22
volume0
Intrest220
Strike
115
115
Last Price2.94Sep 15, 2026
Change
-
Bid2.74
Ask4
volume0
Intrest2048
Last Price1.4Sep 15, 2026
Change
-
Bid1.05
Ask1.87
volume0
Intrest18
Strike
116
116
Last Price3Sep 14, 2026
Change
-
Bid3.2
Ask4.95
volume0
Intrest15
Last Price1.33Sep 15, 2026
Change
-
Bid0.75
Ask1.48
volume0
Intrest12
Strike
117
117
Last Price3.9Sep 15, 2026
Change
-
Bid3.6
Ask5.5
volume0
Intrest118
Last Price1.02Sep 15, 2026
Change
-
Bid0.31
Ask1.19
volume0
Intrest363
Strike
118
118
Last Price4.8Sep 14, 2026
Change
-
Bid4.2
Ask6.25
volume0
Intrest99
Last Price0.79Sep 15, 2026
Change
-
Bid0.34
Ask1
volume0
Intrest51
Strike
119
119
Last Price5.55Sep 14, 2026
Change
-
Bid4.95
Ask7.4
volume0
Intrest52
Last Price0.6Sep 15, 2026
Change
-
Bid0.33
Ask0.85
volume0
Intrest363
Strike
120
120
Last Price7.04Sep 15, 2026
Change
-
Bid6.1
Ask8.7
volume0
Intrest959
Last Price0.46Sep 15, 2026
Change
-
Bid0.18
Ask0.56
volume0
Intrest10
Strike
121
121
Last Price4.74Sep 11, 2026
Change
-
Bid6.65
Ask9.55
volume0
Intrest73
Last Price0.37Sep 15, 2026
Change
-
Bid0.07
Ask0.55
volume0
Intrest43
Strike
122
122
Last Price7.82Sep 15, 2026
Change
-
Bid7.35
Ask10.45
volume0
Intrest16
Last Price0.27Sep 15, 2026
Change
-
Bid0.01
Ask0.42
volume0
Intrest34
Strike
123
123
Last Price9.94Sep 15, 2026
Change
-
Bid8.5
Ask10.95
volume0
Intrest1
Last Price0.24Sep 15, 2026
Change
-
Bid0.09
Ask0.47
volume0
Intrest19
Strike
124
124
Last Price8.38Sep 14, 2026
Change
-
Bid9.25
Ask12.05
volume0
Intrest7
Last Price0.12Sep 15, 2026
Change
-
Bid-
Ask0.22
volume0
Intrest362
Strike
125
125
Last Price12.62Sep 15, 2026
Change
-
Bid10.65
Ask13.35
volume0
Intrest1021
Last Price0.09Sep 15, 2026
Change
-
Bid0.06
Ask0.15
volume0
Intrest24
Strike
126
126
Last Price10.79Sep 14, 2026
Change
-
Bid11.2
Ask14
volume0
Intrest5
Last Price0.13Sep 15, 2026
Change
-
Bid0.02
Ask0.43
volume0
Intrest54
Strike
127
127
Last Price9.12Sep 11, 2026
Change
-
Bid12.15
Ask15.3
volume0
Intrest4
Last Price0.23Sep 14, 2026
Change
-
Bid-
Ask0.72
volume0
Intrest47
Strike
128
128
Last Price13.75Sep 15, 2026
Change
-
Bid13.25
Ask15.6
volume0
Intrest80
Last Price0.41Sep 11, 2026
Change
-
Bid-
Ask0.51
volume0
Intrest20
Strike
129
129
Last Price15.69Sep 15, 2026
Change
-
Bid14.1
Ask16.95
volume0
Intrest14
Last Price0.01Sep 15, 2026
Change
-
Bid0.01
Ask0.2
volume0
Intrest1137
Strike
130
130
Last Price15.8Sep 15, 2026
Change
-
Bid15.2
Ask17.6
volume0
Intrest735
Last Price0.21Sep 14, 2026
Change
-
Bid-
Ask0.45
volume0
Intrest32
Strike
131
131
Last Price9.05Sep 10, 2026
Change
-
Bid16.1
Ask18.9
volume0
Intrest21
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.3
volume0
Intrest626
Strike
132
132
Last Price16.6Sep 14, 2026
Change
-
Bid17.2
Ask19.7
volume0
Intrest9
Last Price0.25Sep 14, 2026
Change
-
Bid-
Ask0.42
volume0
Intrest75
Strike
133
133
Last Price17.85Sep 14, 2026
Change
-
Bid18
Ask20.7
volume0
Intrest92
Last Price0.08Sep 14, 2026
Change
-
Bid-
Ask0.41
volume0
Intrest21
Strike
134
134
Last Price19.3Sep 15, 2026
Change
-
Bid19.15
Ask21.9
volume0
Intrest21
Last Price0.05Sep 14, 2026
Change
-
Bid-
Ask0.4
volume0
Intrest766
Strike
135
135
Last Price22.1Sep 15, 2026
Change
-
Bid20.1
Ask22.6
volume0
Intrest834
Last Price0.06Sep 11, 2026
Change
-
Bid-
Ask0.59
volume0
Intrest54
Strike
136
136
Last Price22.42Sep 15, 2026
Change
-
Bid21.2
Ask23.45
volume0
Intrest16
Last Price0.18Sep 14, 2026
Change
-
Bid-
Ask0.58
volume0
Intrest43
Strike
137
137
Last Price23.41Sep 15, 2026
Change
-
Bid22.3
Ask24.75
volume0
Intrest9
Last Price0.06Sep 11, 2026
Change
-
Bid-
Ask0.58
volume0
Intrest40
Strike
138
138
Last Price24.02Sep 15, 2026
Change
-
Bid23.25
Ask25.6
volume0
Intrest6
Last Price0.03Sep 14, 2026
Change
-
Bid-
Ask0.17
volume0
Intrest28
Strike
139
139
Last Price25.84Sep 15, 2026
Change
-
Bid24.15
Ask26.55
volume0
Intrest10
Last Price0.22Sep 15, 2026
Change
-
Bid-
Ask0.45
volume0
Intrest1555
Strike
140
140
Last Price26.65Sep 15, 2026
Change
-
Bid25.2
Ask27.6
volume0
Intrest103
Last Price0.25Sep 15, 2026
Change
-
Bid-
Ask0.27
volume0
Intrest17
Strike
141
141
Last Price27.64Sep 15, 2026
Change
-
Bid26.15
Ask28.75
volume0
Intrest2
Last Price0.45Sep 09, 2026
Change
-
Bid-
Ask0.37
volume0
Intrest7
Strike
142
142
Last Price7.62Aug 28, 2026
Change
-
Bid27.2
Ask29.45
volume0
Intrest2
Last Price0.05Sep 14, 2026
Change
-
Bid-
Ask0.36
volume0
Intrest140
Strike
143
143
Last Price9.34Aug 28, 2026
Change
-
Bid28.25
Ask30.65
volume0
Intrest7
Last Price0.53Sep 08, 2026
Change
-
Bid-
Ask0.36
volume0
Intrest9
Strike
144
144
Last Price29.73Sep 15, 2026
Change
-
Bid29.15
Ask31.65
volume0
Intrest2
Last Price0.1Sep 15, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest750
Strike
145
145
Last Price30.71Sep 15, 2026
Change
-
Bid30.25
Ask32.65
volume0
Intrest69
Last Price0.26Sep 09, 2026
Change
-
Bid-
Ask0.56
volume0
Intrest24
Strike
146
146
Last Price31.92Sep 15, 2026
Change
-
Bid31.1
Ask33.9
volume0
Intrest0
Last Price0.21Sep 09, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest19
Strike
147
147
Last Price33.88Sep 15, 2026
Change
-
Bid32.1
Ask34.75
volume0
Intrest0
Last Price0.02Sep 14, 2026
Change
-
Bid-
Ask0.36
volume0
Intrest9
Strike
148
148
Last Price34.25Sep 15, 2026
Change
-
Bid33.1
Ask35.75
volume0
Intrest0
Last Price1.39Sep 03, 2026
Change
-
Bid-
Ask0.75
volume0
Intrest14
Strike
149
149
Last Price35.23Sep 15, 2026
Change
-
Bid34.1
Ask36.65
volume0
Intrest0
Last Price0.03Sep 15, 2026
Change
-
Bid-
Ask0.67
volume0
Intrest1059
Strike
150
150
Last Price36.5Sep 15, 2026
Change
-
Bid35.35
Ask37.5
volume0
Intrest132
Last Price0.19Sep 04, 2026
Change
-
Bid-
Ask0.74
volume0
Intrest17
Strike
152.5
152.5
Last Price-
Change
-
Bid36.95
Ask40.8
volume0
Intrest0
Last Price0.03Sep 15, 2026
Change
-
Bid-
Ask0.65
volume0
Intrest246
Strike
155
155
Last Price41.68Sep 15, 2026
Change
-
Bid40.1
Ask42.5
volume0
Intrest143
Last Price0.19Sep 09, 2026
Change
-
Bid-
Ask0.19
volume0
Intrest18
Strike
157.5
157.5
Last Price-
Change
-
Bid42
Ask45.4
volume0
Intrest0
Last Price0.07Sep 15, 2026
Change
-
Bid-
Ask0.43
volume0
Intrest637
Strike
160
160
Last Price46Sep 15, 2026
Change
-
Bid45.35
Ask47.3
volume0
Intrest127
Last Price0.4Sep 01, 2026
Change
-
Bid-
Ask0.79
volume0
Intrest6
Strike
162.5
162.5
Last Price-
Change
-
Bid47.6
Ask50.4
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest237
Strike
165
165
Last Price52.31Sep 15, 2026
Change
-
Bid50.1
Ask52.5
volume0
Intrest68
Last Price0.05Sep 10, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest245
Strike
170
170
Last Price54.8Sep 14, 2026
Change
-
Bid55.15
Ask57.5
volume0
Intrest1022
Last Price0.04Sep 15, 2026
Change
-
Bid-
Ask1.1
volume0
Intrest1359
Strike
175
175
Last Price61.37Sep 15, 2026
Change
-
Bid60.2
Ask62.5
volume0
Intrest826
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask1.15
volume0
Intrest645
Strike
180
180
Last Price52.76Sep 09, 2026
Change
-
Bid65.1
Ask67.55
volume0
Intrest47
Last Price0.02Sep 11, 2026
Change
-
Bid-
Ask0.46
volume0
Intrest323
Strike
185
185
Last Price56.35Sep 08, 2026
Change
-
Bid70.1
Ask72.75
volume0
Intrest15
Last Price0.01Sep 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1581
Strike
190
190
Last Price75.64Sep 14, 2026
Change
-
Bid75.1
Ask77.55
volume0
Intrest22
Last Price0.03Sep 15, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest188
Strike
195
195
Last Price76.05Sep 11, 2026
Change
-
Bid80.1
Ask82.55
volume0
Intrest6
Last Price0.19Sep 15, 2026
Change
-
Bid-
Ask0.18
volume0
Intrest3098
Strike
200
200
Last Price66.45Aug 17, 2026
Change
-
Bid85.1
Ask87.9
volume0
Intrest6
Last Price0.11Sep 15, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest566
Strike
210
210
Last Price76.43Aug 17, 2026
Change
-
Bid95.1
Ask97.5
volume0
Intrest17
Last Price0.06Sep 04, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest528
Strike
220
220
Last Price101.92Jul 30, 2026
Change
-
Bid104.65
Ask107.95
volume0
Intrest0
Last Price0.02Aug 28, 2026
Change
-
Bid-
Ask1
volume0
Intrest172
Strike
230
230
Last Price96.65Aug 17, 2026
Change
-
Bid115.1
Ask117.7
volume0
Intrest0
Last Price0.02Sep 11, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1129
Strike
240
240
Last Price101.45Jul 01, 2026
Change
-
Bid125.1
Ask127.95
volume0
Intrest0
Last Price0.1Aug 12, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest262
Strike
250
250
Last Price-
Change
-
Bid135.1
Ask137.7
volume0
Intrest0
Last Price0.13Jul 15, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest331
Strike
260
260
Last Price-
Change
-
Bid145.1
Ask147.9
volume0
Intrest0
Last Price0.06Sep 01, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest685
Strike
270
270
Last Price97.8Apr 01, 2026
Change
-
Bid154.7
Ask157.95
volume0
Intrest0
Last Price0.02Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest4470
Strike
280
280
Last Price-
Change
-
Bid165.1
Ask167.9
volume0
Intrest0
Last Price0.07Sep 14, 2026
Change
-
Bid-
Ask0.13
volume0
Intrest160
Strike
290
290
Last Price-
Change
-
Bid175.1
Ask177.7
volume0
Intrest0
Last Price0.03Aug 24, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest12790
Strike
300
300
Last Price103.2May 08, 2026
Change
-
Bid184.9
Ask187.7
volume0
Intrest0
Last Price0.05Sep 15, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest62
Strike
310
310
Last Price111Apr 17, 2026
Change
-
Bid194.7
Ask197.95
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest144
Strike
320
320
Last Price-
Change
-
Bid205.1
Ask207.9
volume0
Intrest0