$102.10
-6.09-5.63%
À la fermeture: -
$102.10
00.00%
Après les heures de négociation: 5:30 PM EDT
Comments
Loading...
Albemarle (NYSE:ALB) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Albemarle à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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 Price-
Change
-
Bid56.1
Ask58
volume0
Intrest0
Strike
45
45
Last Price0.25Oct 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price-
Change
-
Bid51.1
Ask53
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid46.15
Ask48
volume0
Intrest0
Strike
55
55
Last Price0.03Oct 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest263
Last Price48.8Nov 13, 2024
Change
00%
Bid41.45
Ask42.95
volume0
Intrest0
Strike
60
60
Last Price0.08Oct 29, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest412
Last Price23.1Sep 20, 2024
Change
00%
Bid36.3
Ask38
volume0
Intrest1
Strike
65
65
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest198
Last Price-
Change
-
Bid35.4
Ask37
volume0
Intrest0
Strike
66
66
Last Price0.14Nov 13, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid34.1
Ask36
volume0
Intrest0
Strike
67
67
Last Price0.14Nov 13, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest20
Last Price-
Change
-
Bid33.2
Ask35
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid32.5
Ask34
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price32.3Nov 14, 2024
Change
7.2518.33%
Bid31.6
Ask32.6
volume1
Intrest19
Strike
70
70
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1117
Last Price-
Change
-
Bid30.6
Ask32
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid29.2
Ask31
volume0
Intrest0
Strike
72
72
Last Price0.14Nov 13, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid28.2
Ask30
volume0
Intrest0
Strike
73
73
Last Price0.14Nov 13, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid27.45
Ask29
volume0
Intrest0
Strike
74
74
Last Price0.14Nov 13, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest0
Last Price17.85Sep 19, 2024
Change
00%
Bid26.15
Ask28
volume0
Intrest1
Strike
75
75
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest767
Last Price-
Change
-
Bid25.15
Ask27
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid24.2
Ask26
volume0
Intrest0
Strike
77
77
Last Price0.37Nov 06, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid23.25
Ask24.4
volume0
Intrest0
Strike
78
78
Last Price0.18Nov 06, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid22.2
Ask23.4
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price24Nov 14, 2024
Change
3.8813.92%
Bid21.85
Ask22.35
volume6
Intrest635
Strike
80
80
Last Price0.01Nov 14, 2024
Change
0.1392.86%
Bid-
Ask0.01
volume22
Intrest885
Last Price-
Change
-
Bid20.35
Ask21.4
volume0
Intrest0
Strike
81
81
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest3
Last Price-
Change
-
Bid19.3
Ask20.75
volume0
Intrest0
Strike
82
82
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest1213
Last Price17.2Nov 05, 2024
Change
00%
Bid18.35
Ask19.45
volume0
Intrest27
Strike
83
83
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest54
Last Price25.49Nov 11, 2024
Change
00%
Bid17.75
Ask18.4
volume0
Intrest3
Strike
84
84
Last Price0.11Nov 08, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest114
Last Price19.72Nov 14, 2024
Change
4.5918.88%
Bid16.7
Ask17.4
volume5
Intrest71
Strike
85
85
Last Price0.48Nov 14, 2024
Change
0.474700%
Bid-
Ask0.07
volume1
Intrest483
Last Price20.45Nov 12, 2024
Change
00%
Bid15.9
Ask16.4
volume0
Intrest7
Strike
86
86
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest88
Last Price22Nov 13, 2024
Change
00%
Bid14.4
Ask15.45
volume0
Intrest7
Strike
87
87
Last Price0.05Nov 14, 2024
Change
0.0266.67%
Bid-
Ask0.04
volume2
Intrest62
Last Price20.7Nov 11, 2024
Change
00%
Bid13.9
Ask14.4
volume0
Intrest17
Strike
88
88
Last Price0.02Nov 14, 2024
Change
0.0360%
Bid-
Ask0.15
volume62
Intrest144
Last Price17.25Nov 11, 2024
Change
00%
Bid12.6
Ask13.35
volume0
Intrest4
Strike
89
89
Last Price0.05Nov 14, 2024
Change
0.0266.67%
Bid0.01
Ask0.05
volume6
Intrest54
Last Price13.5Nov 14, 2024
Change
6.432.16%
Bid11.45
Ask12.4
volume5
Intrest203
Strike
90
90
Last Price0.05Nov 14, 2024
Change
00%
Bid0.01
Ask0.05
volume23
Intrest2070
Last Price18.08Nov 13, 2024
Change
00%
Bid10.3
Ask11.4
volume0
Intrest4
Strike
91
91
Last Price0.08Nov 14, 2024
Change
0.0746.67%
Bid0.01
Ask0.07
volume6
Intrest117
Last Price14.2Nov 12, 2024
Change
00%
Bid9.3
Ask10.45
volume0
Intrest28
Strike
92
92
Last Price0.06Nov 14, 2024
Change
0.0250%
Bid0.02
Ask0.21
volume34
Intrest268
Last Price9.75Nov 12, 2024
Change
00%
Bid8.7
Ask9.35
volume0
Intrest64
Strike
93
93
Last Price0.11Nov 14, 2024
Change
0.06120%
Bid0.02
Ask0.14
volume1
Intrest538
Last Price11.1Nov 14, 2024
Change
1.4515.03%
Bid7.2
Ask8.4
volume2
Intrest104
Strike
94
94
Last Price0.09Nov 13, 2024
Change
00%
Bid0.03
Ask0.13
volume0
Intrest406
Last Price7.55Nov 14, 2024
Change
6.4546.07%
Bid6.6
Ask7.75
volume23
Intrest1848
Strike
95
95
Last Price0.1Nov 14, 2024
Change
0.05100%
Bid0.07
Ask0.18
volume61
Intrest2997
Last Price9.1Nov 14, 2024
Change
1.3417.27%
Bid6
Ask6.5
volume2
Intrest187
Strike
96
96
Last Price0.1Nov 14, 2024
Change
0.1560%
Bid0.05
Ask0.15
volume8
Intrest358
Last Price6.78Nov 14, 2024
Change
0.79.36%
Bid4.15
Ask5.6
volume2
Intrest194
Strike
97
97
Last Price0.18Nov 14, 2024
Change
0.0880%
Bid0.11
Ask0.2
volume102
Intrest147
Last Price4.4Nov 14, 2024
Change
5.5755.87%
Bid3.75
Ask5.5
volume8
Intrest143
Strike
98
98
Last Price0.24Nov 14, 2024
Change
0.0620%
Bid0.2
Ask0.3
volume29
Intrest253
Last Price3.36Nov 14, 2024
Change
1.7634.38%
Bid2.99
Ask3.65
volume3
Intrest131
Strike
99
99
Last Price0.34Nov 14, 2024
Change
0.24240%
Bid0.34
Ask0.56
volume7
Intrest196
Last Price2.73Nov 14, 2024
Change
7.1772.42%
Bid2.47
Ask2.93
volume51
Intrest1100
Strike
100
100
Last Price0.79Nov 14, 2024
Change
0.69690%
Bid0.55
Ask0.84
volume38
Intrest1504
Last Price4.94Nov 14, 2024
Change
3.1839.16%
Bid1.85
Ask2.26
volume1
Intrest70
Strike
101
101
Last Price0.98Nov 14, 2024
Change
0.79415.79%
Bid0.84
Ask1.03
volume160
Intrest130
Last Price1.54Nov 14, 2024
Change
6.2780.28%
Bid1.32
Ask1.67
volume7
Intrest159
Strike
102
102
Last Price1.41Nov 14, 2024
Change
1.19540.91%
Bid1.24
Ask1.48
volume5
Intrest209
Last Price1.17Nov 14, 2024
Change
4.2378.33%
Bid0.88
Ask1.09
volume54
Intrest114
Strike
103
103
Last Price1.75Nov 14, 2024
Change
1.48548.15%
Bid1.41
Ask2.02
volume27
Intrest148
Last Price0.75Nov 14, 2024
Change
3.6582.95%
Bid0.51
Ask0.82
volume21
Intrest408
Strike
104
104
Last Price2.03Nov 14, 2024
Change
1.57341.3%
Bid2.35
Ask2.75
volume32
Intrest36
Last Price0.58Nov 14, 2024
Change
4.0287.39%
Bid0.4
Ask0.46
volume394
Intrest781
Strike
105
105
Last Price3.6Nov 14, 2024
Change
2.9414.29%
Bid2.96
Ask3.6
volume171
Intrest429
Last Price0.3Nov 14, 2024
Change
3.3991.87%
Bid0.22
Ask0.29
volume58
Intrest529
Strike
106
106
Last Price1.81Nov 14, 2024
Change
0.7164.55%
Bid3.8
Ask4.4
volume2
Intrest332
Last Price0.2Nov 14, 2024
Change
2.3492.13%
Bid0.1
Ask0.19
volume81
Intrest188
Strike
107
107
Last Price5.57Nov 14, 2024
Change
4.09276.35%
Bid4.6
Ask5.4
volume2
Intrest49
Last Price0.11Nov 14, 2024
Change
2.0694.93%
Bid0.09
Ask0.14
volume28
Intrest206
Strike
108
108
Last Price6.15Nov 14, 2024
Change
4.59294.23%
Bid5.6
Ask6.65
volume25
Intrest55
Last Price0.08Nov 14, 2024
Change
1.8295.79%
Bid0.04
Ask0.2
volume26
Intrest899
Strike
109
109
Last Price6.76Nov 14, 2024
Change
4.69226.57%
Bid6.65
Ask7.85
volume14
Intrest818
Last Price0.08Nov 14, 2024
Change
1.5194.97%
Bid0.07
Ask0.1
volume301
Intrest2106
Strike
110
110
Last Price6.5Nov 14, 2024
Change
3.79139.85%
Bid7.55
Ask8.7
volume38
Intrest578
Last Price0.03Nov 14, 2024
Change
1.0697.25%
Bid0.03
Ask0.3
volume31
Intrest336
Strike
111
111
Last Price4.5Nov 14, 2024
Change
0.5513.92%
Bid8.65
Ask9.35
volume5
Intrest11
Last Price0.06Nov 14, 2024
Change
0.8493.33%
Bid0.05
Ask0.39
volume50
Intrest327
Strike
112
112
Last Price3.05Nov 11, 2024
Change
00%
Bid9.65
Ask10.65
volume0
Intrest10
Last Price0.07Nov 14, 2024
Change
0.5889.23%
Bid0.01
Ask0.12
volume77
Intrest143
Strike
113
113
Last Price3.95Nov 11, 2024
Change
00%
Bid10.65
Ask11.3
volume0
Intrest1
Last Price0.05Nov 14, 2024
Change
0.3888.37%
Bid0.01
Ask0.1
volume33
Intrest744
Strike
114
114
Last Price4.61Nov 11, 2024
Change
00%
Bid11.65
Ask12.6
volume0
Intrest1
Last Price0.05Nov 14, 2024
Change
0.2180.77%
Bid0.01
Ask0.26
volume21
Intrest941
Strike
115
115
Last Price13.1Nov 14, 2024
Change
6.83108.93%
Bid12.65
Ask13.3
volume23
Intrest22
Last Price0.08Nov 14, 2024
Change
0.155.56%
Bid0.02
Ask0.1
volume44
Intrest220
Strike
116
116
Last Price6.08Nov 11, 2024
Change
00%
Bid13.65
Ask14.55
volume0
Intrest1
Last Price0.03Nov 14, 2024
Change
0.1583.33%
Bid0.01
Ask0.05
volume8
Intrest87
Strike
117
117
Last Price13.07Nov 12, 2024
Change
00%
Bid14.6
Ask15.7
volume0
Intrest6
Last Price0.07Nov 14, 2024
Change
0.0956.25%
Bid0.01
Ask0.09
volume54
Intrest186
Strike
118
118
Last Price-
Change
-
Bid15.65
Ask16.75
volume0
Intrest0
Last Price0.04Nov 14, 2024
Change
0.1477.78%
Bid0.01
Ask0.06
volume1
Intrest49
Strike
119
119
Last Price-
Change
-
Bid16.65
Ask17.6
volume0
Intrest0
Last Price0.04Nov 14, 2024
Change
0.0233.33%
Bid0.01
Ask0.18
volume22
Intrest1204
Strike
120
120
Last Price23.25Oct 29, 2024
Change
00%
Bid17.65
Ask18.8
volume0
Intrest0
Last Price0.02Nov 14, 2024
Change
0.0250%
Bid-
Ask0.1
volume37
Intrest36
Strike
121
121
Last Price-
Change
-
Bid18.6
Ask19.6
volume0
Intrest0
Last Price0.25Nov 11, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest33
Strike
122
122
Last Price-
Change
-
Bid19.65
Ask20.55
volume0
Intrest0
Last Price0.19Nov 11, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest16
Strike
123
123
Last Price-
Change
-
Bid20.6
Ask21.7
volume0
Intrest0
Last Price0.15Nov 11, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest9
Strike
124
124
Last Price-
Change
-
Bid21.65
Ask22.35
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume7
Intrest588
Strike
125
125
Last Price18.5Nov 11, 2024
Change
00%
Bid22.65
Ask23.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid23.65
Ask24.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid24.6
Ask25.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
128
128
Last Price22.45Nov 14, 2024
Change
-
Bid25.05
Ask26.7
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid26.05
Ask27.9
volume0
Intrest0
Last Price0.02Nov 14, 2024
Change
0.0466.67%
Bid-
Ask0.05
volume1
Intrest352
Strike
130
130
Last Price-
Change
-
Bid27.05
Ask28.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid28
Ask29.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid29
Ask30.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid30.05
Ask31.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid31
Ask32.9
volume0
Intrest0
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest643
Strike
135
135
Last Price37.65Oct 29, 2024
Change
00%
Bid32
Ask33.9
volume0
Intrest0
Last Price0.03Nov 14, 2024
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest520
Strike
140
140
Last Price-
Change
-
Bid37.2
Ask38.85
volume0
Intrest0
Last Price0.13Nov 13, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest374
Strike
145
145
Last Price-
Change
-
Bid42.25
Ask43.85
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest131
Strike
150
150
Last Price-
Change
-
Bid47
Ask48.9
volume0
Intrest0