$81.20
-1.31-1.59%
al cierre: -
$81.20
0.000.00%
After hour: Feb 21, 4:05 PM EDT
Comments
Loading...
Albemarle (NYSE:ALB) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Albemarle a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid30.3
Ask32.2
volume0
Intrest0
Strike
50
50
Last Price0.16Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Last Price-
Change
-
Bid25.2
Ask27.25
volume0
Intrest0
Strike
55
55
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask2.87
volume0
Intrest30
Last Price24.2Feb 20, 2025
Change
00%
Bid20.75
Ask21.8
volume0
Intrest49
Strike
60
60
Last Price0.34Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest236
Last Price18.63Feb 19, 2025
Change
00%
Bid15.75
Ask17.5
volume0
Intrest1
Strike
65
65
Last Price0.04Feb 21, 2025
Change
0.02100%
Bid-
Ask0.01
volume1
Intrest649
Last Price17.73Feb 19, 2025
Change
00%
Bid14.8
Ask15.6
volume0
Intrest1
Strike
66
66
Last Price0.38Feb 14, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest16
Last Price12.6Feb 18, 2025
Change
00%
Bid13.85
Ask14.55
volume0
Intrest6
Strike
67
67
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest40
Last Price-
Change
-
Bid12.65
Ask13.6
volume0
Intrest0
Strike
68
68
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.41
volume3
Intrest144
Last Price13.76Feb 18, 2025
Change
00%
Bid11.8
Ask12.6
volume0
Intrest1
Strike
69
69
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest300
Last Price11.5Feb 19, 2025
Change
00%
Bid10.6
Ask11.6
volume0
Intrest244
Strike
70
70
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2837
Last Price-
Change
-
Bid8.5
Ask12
volume0
Intrest0
Strike
71
71
Last Price0.1Feb 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest122
Last Price-
Change
-
Bid7.1
Ask11.25
volume0
Intrest0
Strike
72
72
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest1050
Last Price7Feb 13, 2025
Change
00%
Bid7.65
Ask8.95
volume0
Intrest2
Strike
73
73
Last Price0.08Feb 18, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest23
Last Price9.05Feb 19, 2025
Change
00%
Bid6.6
Ask7.8
volume0
Intrest21
Strike
74
74
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Last Price7.67Feb 21, 2025
Change
1.0415.69%
Bid6.05
Ask6.6
volume15
Intrest186
Strike
75
75
Last Price0.02Feb 21, 2025
Change
0.0571.43%
Bid-
Ask1.92
volume469
Intrest2828
Last Price5.75Feb 21, 2025
Change
2.2327.94%
Bid4.85
Ask5.75
volume1
Intrest121
Strike
76
76
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.1
volume4
Intrest648
Last Price5.5Feb 21, 2025
Change
1.1517.29%
Bid3.7
Ask4.55
volume20
Intrest65
Strike
77
77
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest108
Last Price3.05Feb 21, 2025
Change
1.532.97%
Bid2.92
Ask3.65
volume5
Intrest96
Strike
78
78
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest95
Last Price3.43Feb 20, 2025
Change
00%
Bid1.83
Ask2.84
volume0
Intrest55
Strike
79
79
Last Price0.04Feb 21, 2025
Change
0.0866.67%
Bid-
Ask0.03
volume34
Intrest124
Last Price1.12Feb 21, 2025
Change
1.7360.7%
Bid0.92
Ask1.67
volume45
Intrest1203
Strike
80
80
Last Price0.01Feb 21, 2025
Change
0.295.24%
Bid0.01
Ask0.14
volume83
Intrest3001
Last Price0.43Feb 21, 2025
Change
1.5678.39%
Bid0.16
Ask0.66
volume43
Intrest147
Strike
81
81
Last Price0.11Feb 21, 2025
Change
0.3877.55%
Bid0.1
Ask0.2
volume63
Intrest181
Last Price0.08Feb 21, 2025
Change
1.1393.39%
Bid-
Ask0.06
volume97
Intrest228
Strike
82
82
Last Price0.77Feb 21, 2025
Change
0.068.45%
Bid0.52
Ask0.94
volume91
Intrest140
Last Price0.02Feb 21, 2025
Change
0.7897.5%
Bid-
Ask0.21
volume100
Intrest323
Strike
83
83
Last Price2.06Feb 21, 2025
Change
0.6849.28%
Bid1.13
Ask2.37
volume82
Intrest88
Last Price0.01Feb 21, 2025
Change
0.3997.5%
Bid-
Ask0.03
volume75
Intrest223
Strike
84
84
Last Price3.05Feb 21, 2025
Change
1.3276.3%
Bid2
Ask3.05
volume21
Intrest52
Last Price0.01Feb 21, 2025
Change
0.2295.65%
Bid-
Ask0.02
volume113
Intrest854
Strike
85
85
Last Price3.75Feb 21, 2025
Change
0.9232.51%
Bid2.93
Ask4
volume91
Intrest4538
Last Price0.01Feb 21, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume42
Intrest207
Strike
86
86
Last Price2.92Feb 19, 2025
Change
00%
Bid4.25
Ask5.85
volume0
Intrest360
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.02
volume30
Intrest897
Strike
87
87
Last Price5.82Feb 21, 2025
Change
1.8245.5%
Bid5.4
Ask6.2
volume2
Intrest339
Last Price0.1Feb 21, 2025
Change
0.06150%
Bid-
Ask1
volume2
Intrest412
Strike
88
88
Last Price5.1Feb 21, 2025
Change
0.813.56%
Bid5.15
Ask8.55
volume1
Intrest24
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume5
Intrest296
Strike
89
89
Last Price10.4Feb 13, 2025
Change
00%
Bid7.4
Ask8.35
volume0
Intrest53
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1911
Strike
90
90
Last Price9.18Feb 21, 2025
Change
1.2315.47%
Bid7.7
Ask10.1
volume20
Intrest837
Last Price0.08Feb 21, 2025
Change
0.0233.33%
Bid-
Ask0.01
volume6
Intrest360
Strike
91
91
Last Price8.75Feb 20, 2025
Change
00%
Bid9.35
Ask10.35
volume0
Intrest87
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest1221
Strike
92
92
Last Price9.35Feb 20, 2025
Change
00%
Bid9.65
Ask12.2
volume0
Intrest19
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask2.13
volume2
Intrest41
Strike
93
93
Last Price11.15Feb 20, 2025
Change
00%
Bid10.55
Ask12.35
volume0
Intrest14
Last Price0.07Feb 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest16
Strike
94
94
Last Price12.2Feb 21, 2025
Change
0.857.49%
Bid10.7
Ask15.35
volume5
Intrest5
Last Price0.05Feb 21, 2025
Change
0.04400%
Bid-
Ask0.13
volume26
Intrest2087
Strike
95
95
Last Price12.95Feb 21, 2025
Change
0.393.11%
Bid12.35
Ask14.8
volume1
Intrest37
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest159
Strike
96
96
Last Price13.71Feb 20, 2025
Change
00%
Bid12.55
Ask16.5
volume0
Intrest22
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest62
Strike
97
97
Last Price21.76Feb 10, 2025
Change
00%
Bid13.5
Ask17.65
volume0
Intrest2
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest441
Strike
98
98
Last Price7.3Jan 21, 2025
Change
00%
Bid14.7
Ask19
volume0
Intrest6
Last Price0.12Feb 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest104
Strike
99
99
Last Price-
Change
-
Bid15.55
Ask20
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.2
volume4
Intrest969
Strike
100
100
Last Price18.1Feb 14, 2025
Change
00%
Bid16.5
Ask21.1
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest106
Strike
101
101
Last Price-
Change
-
Bid18.4
Ask22
volume0
Intrest0
Last Price0.09Feb 12, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest30
Strike
102
102
Last Price16.4Jan 28, 2025
Change
00%
Bid18.55
Ask23.1
volume0
Intrest0
Last Price0.03Feb 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest72
Strike
103
103
Last Price18.9Feb 20, 2025
Change
00%
Bid19.8
Ask24
volume0
Intrest0
Last Price0.7Jan 29, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
104
104
Last Price-
Change
-
Bid20.6
Ask25
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume2
Intrest1009
Strike
105
105
Last Price21.43Feb 19, 2025
Change
00%
Bid21.5
Ask25.8
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest12
Strike
106
106
Last Price22.33Feb 19, 2025
Change
00%
Bid22.65
Ask27
volume0
Intrest0
Last Price0.65Jan 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
107
107
Last Price-
Change
-
Bid23.8
Ask27.8
volume0
Intrest0
Last Price0.28Jan 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
108
108
Last Price-
Change
-
Bid25
Ask28.8
volume0
Intrest0
Last Price0.78Jan 22, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
109
109
Last Price-
Change
-
Bid25.8
Ask29
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
0.03300%
Bid-
Ask0.08
volume4
Intrest674
Strike
110
110
Last Price34.96Feb 10, 2025
Change
00%
Bid26.95
Ask30.85
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.03
volume5
Intrest438
Strike
115
115
Last Price38.19Feb 12, 2025
Change
00%
Bid32.35
Ask34.9
volume0
Intrest2
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest179
Strike
120
120
Last Price33.34Dec 30, 2024
Change
00%
Bid37
Ask40.8
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest107
Strike
125
125
Last Price38.78Dec 31, 2024
Change
00%
Bid41.95
Ask45
volume0
Intrest0
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest304
Strike
130
130
Last Price43.72Dec 31, 2024
Change
00%
Bid46.95
Ask50
volume0
Intrest0
Last Price0.11Jan 17, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest40
Strike
135
135
Last Price48.91Dec 31, 2024
Change
00%
Bid52
Ask55.75
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest72
Strike
140
140
Last Price-
Change
-
Bid57
Ask60.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid61.95
Ask65
volume0
Intrest0