$103.53
1.431.40%
al cierre: -
$103.54
0.010.01%
After hour: Nov 15, 7:55 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 Price59.8Nov 11, 2024
Change
00%
Bid51.55
Ask55.1
volume0
Intrest2
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid46.65
Ask50
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid41.55
Ask44.85
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid36.6
Ask40.05
volume0
Intrest0
Strike
65
65
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest18
Last Price-
Change
-
Bid35.55
Ask39
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid34.55
Ask38.05
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid33.55
Ask36.8
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid32.7
Ask36
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price33Nov 14, 2024
Change
00%
Bid31.55
Ask35.05
volume0
Intrest3
Strike
70
70
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest35
Last Price29.1Nov 15, 2024
Change
-
Bid30.7
Ask33.5
volume1
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid29.85
Ask32.8
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid28.7
Ask32.1
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid27.9
Ask31.05
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid26.65
Ask30.1
volume0
Intrest0
Strike
75
75
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest272
Last Price-
Change
-
Bid25.85
Ask29.1
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price-
Change
-
Bid24.85
Ask27.95
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price-
Change
-
Bid23.6
Ask27.1
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid24.15
Ask24.9
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid23.1
Ask24.1
volume0
Intrest0
Strike
80
80
Last Price0.01Nov 15, 2024
Change
0.0375%
Bid0.01
Ask0.75
volume9
Intrest63
Last Price20.65Nov 07, 2024
Change
00%
Bid22.1
Ask23.35
volume0
Intrest2
Strike
81
81
Last Price0.2Nov 07, 2024
Change
00%
Bid0.01
Ask1.28
volume0
Intrest14
Last Price17.12Nov 08, 2024
Change
00%
Bid21.1
Ask22
volume0
Intrest5
Strike
82
82
Last Price0.25Nov 13, 2024
Change
00%
Bid0.02
Ask1.29
volume0
Intrest25
Last Price14.1Oct 23, 2024
Change
00%
Bid20.1
Ask21.5
volume0
Intrest1
Strike
83
83
Last Price0.28Nov 08, 2024
Change
00%
Bid0.01
Ask0.48
volume0
Intrest14
Last Price18.13Nov 04, 2024
Change
00%
Bid19.2
Ask19.95
volume0
Intrest0
Strike
84
84
Last Price0.26Nov 07, 2024
Change
00%
Bid0.01
Ask0.32
volume0
Intrest3
Last Price16.16Nov 15, 2024
Change
0.844.94%
Bid18.25
Ask19.05
volume8
Intrest24
Strike
85
85
Last Price0.07Nov 15, 2024
Change
00%
Bid0.01
Ask0.15
volume5
Intrest70
Last Price12.65Nov 06, 2024
Change
00%
Bid17.1
Ask18.45
volume0
Intrest1
Strike
86
86
Last Price0.25Nov 11, 2024
Change
00%
Bid0.02
Ask0.11
volume0
Intrest10
Last Price13.16Nov 08, 2024
Change
00%
Bid16.05
Ask16.9
volume0
Intrest3
Strike
87
87
Last Price0.15Nov 15, 2024
Change
0.0436.36%
Bid0.02
Ask0.23
volume2
Intrest44
Last Price14.31Oct 14, 2024
Change
00%
Bid15.15
Ask16.05
volume0
Intrest1
Strike
88
88
Last Price0.08Nov 15, 2024
Change
0.0538.46%
Bid0.03
Ask0.19
volume1
Intrest26
Last Price17.45Nov 11, 2024
Change
00%
Bid14.2
Ask15.45
volume0
Intrest3
Strike
89
89
Last Price0.09Nov 15, 2024
Change
0.0950%
Bid0.04
Ask0.39
volume2
Intrest56
Last Price19.9Nov 13, 2024
Change
00%
Bid13.2
Ask14.35
volume0
Intrest14
Strike
90
90
Last Price0.17Nov 15, 2024
Change
0.137.04%
Bid0.05
Ask0.37
volume11
Intrest145
Last Price15.05Nov 14, 2024
Change
00%
Bid12.3
Ask13.35
volume0
Intrest8
Strike
91
91
Last Price0.26Nov 15, 2024
Change
0.027.14%
Bid0.09
Ask0.26
volume175
Intrest63
Last Price9Nov 08, 2024
Change
00%
Bid11.4
Ask12.25
volume0
Intrest15
Strike
92
92
Last Price0.24Nov 15, 2024
Change
0.1741.46%
Bid0.15
Ask0.22
volume13
Intrest26
Last Price11.12Nov 12, 2024
Change
00%
Bid10.45
Ask11.4
volume0
Intrest17
Strike
93
93
Last Price0.33Nov 15, 2024
Change
0.237.74%
Bid0.13
Ask0.25
volume5
Intrest27
Last Price6.9Nov 15, 2024
Change
0.6510.4%
Bid9.5
Ask10.4
volume2
Intrest7
Strike
94
94
Last Price0.25Nov 15, 2024
Change
0.3960.94%
Bid0.25
Ask0.32
volume21
Intrest65
Last Price7.05Nov 15, 2024
Change
1.1714.23%
Bid8.8
Ask9.65
volume4
Intrest21
Strike
95
95
Last Price0.42Nov 15, 2024
Change
0.2436.36%
Bid0.34
Ask0.42
volume34
Intrest47
Last Price5.68Nov 06, 2024
Change
00%
Bid7.65
Ask8.45
volume0
Intrest35
Strike
96
96
Last Price0.54Nov 15, 2024
Change
0.4746.53%
Bid0.46
Ask0.53
volume6
Intrest79
Last Price4.48Nov 15, 2024
Change
9.2967.47%
Bid7.1
Ask8
volume6
Intrest22
Strike
97
97
Last Price0.83Nov 15, 2024
Change
0.2925.89%
Bid0.61
Ask0.69
volume4
Intrest56
Last Price5.47Nov 15, 2024
Change
1.4420.84%
Bid6.25
Ask6.7
volume4
Intrest8
Strike
98
98
Last Price0.84Nov 15, 2024
Change
0.6644%
Bid0.79
Ask0.88
volume17
Intrest60
Last Price4.34Nov 15, 2024
Change
0.7614.9%
Bid5.5
Ask5.9
volume3
Intrest161
Strike
99
99
Last Price0.91Nov 15, 2024
Change
0.7645.51%
Bid1.02
Ask1.14
volume19
Intrest245
Last Price4.72Nov 15, 2024
Change
0.429.77%
Bid4.85
Ask5.1
volume64
Intrest110
Strike
100
100
Last Price1.48Nov 15, 2024
Change
0.7333.03%
Bid1.29
Ask1.41
volume20
Intrest89
Last Price3.9Nov 15, 2024
Change
0.12.5%
Bid4.2
Ask4.4
volume9
Intrest19
Strike
101
101
Last Price1.83Nov 15, 2024
Change
0.7729.62%
Bid1.62
Ask1.75
volume53
Intrest151
Last Price3.7Nov 15, 2024
Change
0.515.63%
Bid3.6
Ask3.8
volume97
Intrest64
Strike
102
102
Last Price2.72Nov 15, 2024
Change
0.082.86%
Bid2.03
Ask2.11
volume20
Intrest50
Last Price3.04Nov 15, 2024
Change
0.3613.43%
Bid3.05
Ask3.25
volume82
Intrest30
Strike
103
103
Last Price2.65Nov 15, 2024
Change
0.6519.7%
Bid2.46
Ask2.56
volume56
Intrest26
Last Price2.71Nov 15, 2024
Change
0.4519.91%
Bid2.57
Ask2.71
volume81
Intrest40
Strike
104
104
Last Price3Nov 15, 2024
Change
0.8522.08%
Bid2.94
Ask3.1
volume19
Intrest66
Last Price2.1Nov 15, 2024
Change
0.2312.3%
Bid2.11
Ask2.29
volume245
Intrest154
Strike
105
105
Last Price4Nov 15, 2024
Change
1.1221.88%
Bid3.45
Ask3.65
volume12
Intrest117
Last Price1.96Nov 15, 2024
Change
0.3118.79%
Bid1.73
Ask1.91
volume81
Intrest64
Strike
106
106
Last Price5.18Nov 15, 2024
Change
0.325.82%
Bid4.05
Ask4.3
volume1
Intrest35
Last Price1.55Nov 15, 2024
Change
0.2418.32%
Bid1.41
Ask1.55
volume49
Intrest99
Strike
107
107
Last Price4.3Nov 14, 2024
Change
00%
Bid4.7
Ask4.95
volume0
Intrest16
Last Price1.1Nov 15, 2024
Change
0.043.51%
Bid1.13
Ask1.27
volume39
Intrest416
Strike
108
108
Last Price6.65Nov 14, 2024
Change
00%
Bid5.35
Ask6.45
volume0
Intrest21
Last Price1.14Nov 15, 2024
Change
0.1414%
Bid0.88
Ask1.08
volume53
Intrest138
Strike
109
109
Last Price9.4Nov 15, 2024
Change
3.867.86%
Bid6.1
Ask6.55
volume6
Intrest305
Last Price0.75Nov 15, 2024
Change
0.011.35%
Bid0.7
Ask0.8
volume98
Intrest387
Strike
110
110
Last Price8.3Nov 15, 2024
Change
1.216.9%
Bid6.85
Ask8.05
volume14
Intrest122
Last Price0.47Nov 15, 2024
Change
0.2635.62%
Bid0.54
Ask0.68
volume29
Intrest49
Strike
111
111
Last Price9.4Nov 15, 2024
Change
0.22.17%
Bid7.25
Ask8.25
volume2
Intrest32
Last Price0.43Nov 15, 2024
Change
0.036.52%
Bid0.42
Ask0.5
volume41
Intrest70
Strike
112
112
Last Price5.4Nov 13, 2024
Change
00%
Bid8.2
Ask9.35
volume0
Intrest28
Last Price0.31Nov 15, 2024
Change
0.1227.91%
Bid0.33
Ask0.41
volume34
Intrest50
Strike
113
113
Last Price5.35Nov 11, 2024
Change
00%
Bid8.7
Ask10.35
volume0
Intrest16
Last Price0.34Nov 15, 2024
Change
0.0413.33%
Bid0.25
Ask0.43
volume4
Intrest1014
Strike
114
114
Last Price6.95Nov 11, 2024
Change
00%
Bid10.3
Ask11.45
volume0
Intrest6
Last Price0.22Nov 15, 2024
Change
0.1438.89%
Bid0.19
Ask0.26
volume10
Intrest160
Strike
115
115
Last Price7.27Nov 13, 2024
Change
00%
Bid11.2
Ask12.4
volume0
Intrest1
Last Price0.13Nov 15, 2024
Change
1.1990.15%
Bid0.14
Ask0.22
volume2
Intrest63
Strike
116
116
Last Price11.45Nov 14, 2024
Change
00%
Bid12.15
Ask13.4
volume0
Intrest4
Last Price0.15Nov 15, 2024
Change
0.1244.44%
Bid0.1
Ask0.44
volume12
Intrest889
Strike
117
117
Last Price-
Change
-
Bid13.1
Ask14.35
volume0
Intrest0
Last Price0.3Nov 15, 2024
Change
0.0730.43%
Bid0.06
Ask0.55
volume10
Intrest93
Strike
118
118
Last Price9.6Nov 13, 2024
Change
00%
Bid14.15
Ask15.25
volume0
Intrest1
Last Price0.1Nov 15, 2024
Change
0.1965.52%
Bid0.04
Ask0.34
volume11
Intrest126
Strike
119
119
Last Price-
Change
-
Bid15.05
Ask16.35
volume0
Intrest0
Last Price0.1Nov 15, 2024
Change
0.019.09%
Bid0.04
Ask0.2
volume63
Intrest173
Strike
120
120
Last Price18.4Nov 15, 2024
Change
8.3382.72%
Bid15.9
Ask17.25
volume2
Intrest1
Last Price0.06Nov 15, 2024
Change
0.5289.66%
Bid0.03
Ask0.26
volume23
Intrest28
Strike
121
121
Last Price-
Change
-
Bid17.05
Ask18.3
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
0.4389.58%
Bid0.05
Ask0.06
volume11
Intrest4
Strike
122
122
Last Price-
Change
-
Bid18.1
Ask19.2
volume0
Intrest0
Last Price0.12Nov 12, 2024
Change
00%
Bid0.02
Ask0.51
volume0
Intrest28
Strike
123
123
Last Price-
Change
-
Bid19.05
Ask20.2
volume0
Intrest0
Last Price0.07Nov 14, 2024
Change
00%
Bid0.01
Ask0.5
volume0
Intrest33
Strike
124
124
Last Price-
Change
-
Bid19.95
Ask21.25
volume0
Intrest0
Last Price0.15Nov 14, 2024
Change
00%
Bid0.01
Ask0.2
volume0
Intrest100
Strike
125
125
Last Price-
Change
-
Bid20.1
Ask22.35
volume0
Intrest0
Last Price0.5Nov 11, 2024
Change
00%
Bid0.01
Ask1.29
volume0
Intrest6
Strike
126
126
Last Price-
Change
-
Bid21.9
Ask23.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid23.3
Ask24.2
volume0
Intrest0
Last Price0.04Nov 15, 2024
Change
0.2284.62%
Bid-
Ask0.02
volume1
Intrest245
Strike
130
130
Last Price-
Change
-
Bid25.2
Ask28.4
volume0
Intrest0
Last Price0.06Nov 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest35
Strike
135
135
Last Price-
Change
-
Bid30.4
Ask32.9
volume0
Intrest0