$81.67
3.694.73%
al cierre: -
$82.09
0.420.51%
After hour: 7:35 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price50Jul 21, 2025
Change
-0%
Bid49.8
Ask53.85
volume0
Intrest1
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.82
volume0
Intrest0
Last Price-
Change
-
Bid44.85
Ask48.85
volume0
Intrest0
Strike
35
35
Last Price0.14Jul 07, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest1
Last Price-
Change
-
Bid40.05
Ask43.85
volume0
Intrest0
Strike
40
40
Last Price0.45Jun 23, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest6
Last Price35.68Jul 23, 2025
Change
-0%
Bid35.05
Ask38.8
volume0
Intrest3
Strike
45
45
Last Price0.01Aug 06, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest52
Last Price28.44Aug 12, 2025
Change
-0%
Bid30.95
Ask33.4
volume0
Intrest628
Strike
50
50
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.15
volume1
Intrest2805
Last Price-
Change
-
Bid26.05
Ask29.85
volume0
Intrest0
Strike
54
54
Last Price0.04Aug 06, 2025
Change
-0%
Bid-
Ask0.71
volume0
Intrest3
Last Price17.45Jul 11, 2025
Change
-0%
Bid25.05
Ask28.8
volume0
Intrest3
Strike
55
55
Last Price0.06Aug 12, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest3336
Last Price-
Change
-
Bid24.05
Ask27.85
volume0
Intrest0
Strike
56
56
Last Price0.08Aug 12, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest7
Last Price-
Change
-
Bid23.05
Ask26.8
volume0
Intrest0
Strike
57
57
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask1.09
volume0
Intrest15
Last Price22.88Aug 11, 2025
Change
-0%
Bid22
Ask25.8
volume0
Intrest1
Strike
58
58
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.94
volume0
Intrest3
Last Price22.01Aug 11, 2025
Change
-0%
Bid21
Ask24.8
volume0
Intrest2
Strike
59
59
Last Price0.05Aug 07, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest23
Last Price21.92Aug 13, 2025
Change
6.1238.73%
Bid20.4
Ask22.65
volume4
Intrest155
Strike
60
60
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest3562
Last Price-
Change
-
Bid19.1
Ask22.8
volume0
Intrest0
Strike
61
61
Last Price0.08Aug 13, 2025
Change
0.0642.86%
Bid-
Ask0.14
volume1
Intrest331
Last Price-
Change
-
Bid18
Ask21.85
volume0
Intrest0
Strike
62
62
Last Price0.05Aug 11, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest7
Last Price11.52Aug 08, 2025
Change
-0%
Bid17.85
Ask20
volume0
Intrest30
Strike
63
63
Last Price0.04Aug 11, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest1218
Last Price17.1Aug 11, 2025
Change
-0%
Bid16.65
Ask19.4
volume0
Intrest3
Strike
64
64
Last Price0.03Aug 13, 2025
Change
-0%
Bid-
Ask0.24
volume4
Intrest70
Last Price17.07Aug 13, 2025
Change
3.323.97%
Bid15.35
Ask18.4
volume13
Intrest288
Strike
65
65
Last Price0.05Aug 13, 2025
Change
0.0266.67%
Bid-
Ask0.25
volume23
Intrest9709
Last Price14.75Aug 11, 2025
Change
-0%
Bid15.1
Ask16.75
volume0
Intrest29
Strike
66
66
Last Price0.04Aug 13, 2025
Change
0.0120%
Bid-
Ask0.05
volume2
Intrest112
Last Price13.9Aug 11, 2025
Change
-0%
Bid13.8
Ask15
volume0
Intrest158
Strike
67
67
Last Price0.1Aug 13, 2025
Change
0.06150%
Bid-
Ask0.19
volume1
Intrest108
Last Price12.1Aug 13, 2025
Change
1.089.8%
Bid13.05
Ask13.95
volume13
Intrest167
Strike
68
68
Last Price0.05Aug 12, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest206
Last Price13.61Aug 11, 2025
Change
-0%
Bid12.3
Ask13.75
volume0
Intrest457
Strike
69
69
Last Price0.04Aug 13, 2025
Change
0.0450%
Bid-
Ask0.25
volume1
Intrest359
Last Price10.93Aug 13, 2025
Change
2.9136.28%
Bid11.35
Ask11.9
volume19
Intrest1202
Strike
70
70
Last Price0.03Aug 13, 2025
Change
0.0666.67%
Bid0.02
Ask0.1
volume27
Intrest9887
Last Price9.43Aug 13, 2025
Change
1.1814.3%
Bid9.6
Ask11.25
volume6
Intrest485
Strike
71
71
Last Price0.08Aug 12, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest199
Last Price10.65Aug 13, 2025
Change
3.855.47%
Bid9.6
Ask10.75
volume28
Intrest106
Strike
72
72
Last Price0.07Aug 13, 2025
Change
0.0646.15%
Bid0.03
Ask0.5
volume5
Intrest587
Last Price8.33Aug 13, 2025
Change
2.6847.43%
Bid8.55
Ask9.35
volume12
Intrest303
Strike
73
73
Last Price0.07Aug 13, 2025
Change
0.1466.67%
Bid-
Ask0.27
volume5
Intrest277
Last Price5.74Aug 13, 2025
Change
0.11.71%
Bid6.9
Ask8.9
volume21
Intrest431
Strike
74
74
Last Price0.42Aug 12, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest451
Last Price6.55Aug 13, 2025
Change
3.3101.54%
Bid5.9
Ask7.6
volume250
Intrest3770
Strike
75
75
Last Price0.09Aug 13, 2025
Change
0.5185%
Bid0.08
Ask0.12
volume43
Intrest1385
Last Price4.6Aug 13, 2025
Change
0.9225%
Bid5.75
Ask6.6
volume1
Intrest539
Strike
76
76
Last Price0.24Aug 13, 2025
Change
0.4364.18%
Bid0.08
Ask0.16
volume3
Intrest296
Last Price3.69Aug 13, 2025
Change
1.0439.25%
Bid3.85
Ask5.1
volume2
Intrest280
Strike
77
77
Last Price0.2Aug 13, 2025
Change
0.9181.98%
Bid0.2
Ask0.24
volume33
Intrest162
Last Price4.1Aug 13, 2025
Change
2.3127.78%
Bid3.85
Ask4.15
volume22
Intrest645
Strike
78
78
Last Price0.47Aug 13, 2025
Change
1.2873.14%
Bid0.26
Ask0.4
volume32
Intrest199
Last Price3.53Aug 13, 2025
Change
2.08143.45%
Bid3.1
Ask3.35
volume31
Intrest1004
Strike
79
79
Last Price0.5Aug 13, 2025
Change
1.3873.4%
Bid0.42
Ask0.6
volume124
Intrest101
Last Price2.68Aug 13, 2025
Change
1.63155.24%
Bid2.19
Ask2.57
volume518
Intrest3547
Strike
80
80
Last Price0.8Aug 13, 2025
Change
2.1372.7%
Bid0.65
Ask1
volume463
Intrest1847
Last Price2.04Aug 13, 2025
Change
1.26161.54%
Bid1.78
Ask2.41
volume121
Intrest298
Strike
81
81
Last Price1.2Aug 13, 2025
Change
1.5856.83%
Bid1.02
Ask1.5
volume61
Intrest661
Last Price1.32Aug 13, 2025
Change
0.79149.06%
Bid1.26
Ask1.62
volume135
Intrest286
Strike
82
82
Last Price2.2Aug 13, 2025
Change
1.337.14%
Bid1.5
Ask1.78
volume1
Intrest460
Last Price1.14Aug 13, 2025
Change
0.62119.23%
Bid0.88
Ask1.14
volume65
Intrest708
Strike
83
83
Last Price2.61Aug 13, 2025
Change
1.6538.73%
Bid2.14
Ask2.7
volume6
Intrest96
Last Price0.64Aug 13, 2025
Change
0.2668.42%
Bid0.6
Ask0.78
volume276
Intrest370
Strike
84
84
Last Price4.45Aug 11, 2025
Change
-0%
Bid2.83
Ask3.05
volume0
Intrest21
Last Price0.48Aug 13, 2025
Change
0.2392%
Bid0.44
Ask0.5
volume649
Intrest2572
Strike
85
85
Last Price4.3Aug 13, 2025
Change
2.2534.35%
Bid3.6
Ask3.85
volume16
Intrest59
Last Price0.25Aug 13, 2025
Change
0.0926.47%
Bid-
Ask0.42
volume12
Intrest1
Strike
86
86
Last Price-
Change
-
Bid4.5
Ask4.7
volume0
Intrest0
Last Price0.1Aug 13, 2025
Change
0.0533.33%
Bid-
Ask0.84
volume1
Intrest4
Strike
87
87
Last Price-
Change
-
Bid5.05
Ask5.7
volume0
Intrest0
Last Price0.12Aug 13, 2025
Change
-
Bid0.13
Ask0.2
volume1
Intrest0
Strike
88
88
Last Price-
Change
-
Bid5.7
Ask6.95
volume0
Intrest0
Last Price0.09Aug 12, 2025
Change
-0%
Bid-
Ask0.64
volume0
Intrest3
Strike
89
89
Last Price-
Change
-
Bid6.65
Ask7.7
volume0
Intrest0
Last Price0.09Aug 13, 2025
Change
0.0350%
Bid0.07
Ask0.11
volume134
Intrest2730
Strike
90
90
Last Price9.32Aug 13, 2025
Change
1.3116.35%
Bid7.6
Ask8.9
volume8
Intrest9
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid8.6
Ask9.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid9.4
Ask10.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid10.5
Ask12.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid11.55
Ask12.85
volume0
Intrest0
Last Price0.11Aug 13, 2025
Change
0.0337.5%
Bid-
Ask0.11
volume254
Intrest1033
Strike
95
95
Last Price14.36Aug 11, 2025
Change
-0%
Bid12.65
Ask13.6
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid13.05
Ask15.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid13.5
Ask16.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid14.85
Ask17.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid15.5
Ask19
volume0
Intrest0
Last Price0.03Aug 13, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest2463
Strike
100
100
Last Price-
Change
-
Bid17
Ask19.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid17.45
Ask20.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid18.45
Ask21.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid20.15
Ask22.85
volume0
Intrest0
Last Price0.23Aug 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1
Strike
104
104
Last Price-
Change
-
Bid20.55
Ask23.9
volume0
Intrest0
Last Price0.05Aug 12, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest190
Strike
105
105
Last Price-
Change
-
Bid22.2
Ask24.9
volume0
Intrest0
Last Price0.03Aug 11, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest124
Strike
110
110
Last Price-
Change
-
Bid26.4
Ask29.1
volume0
Intrest0
Last Price0.21Jul 25, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest1007
Strike
115
115
Last Price-
Change
-
Bid32
Ask34.9
volume0
Intrest0
Last Price0.05Aug 11, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest31
Strike
120
120
Last Price-
Change
-
Bid37
Ask39.95
volume0
Intrest0
Last Price0.21Jul 24, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid42
Ask44.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid46.45
Ask49.95
volume0
Intrest0