$97.49
3.173.36%
al cierre: -
$97.49
00.00%
After hour: Jan 17, 7:24 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
-
Bid41
Ask44.05
volume0
Intrest0
Strike
55
55
Last Price0.45Dec 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest3
Last Price26.23Jan 10, 2025
Change
00%
Bid36.6
Ask39.2
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid31.4
Ask34.35
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Last Price-
Change
-
Bid27.35
Ask30.05
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Last Price24.86Jan 15, 2025
Change
00%
Bid26.8
Ask29.15
volume0
Intrest3
Strike
70
70
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest11
Last Price-
Change
-
Bid25.15
Ask28.15
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price-
Change
-
Bid24.2
Ask27.2
volume0
Intrest0
Strike
72
72
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest3
Last Price-
Change
-
Bid23.3
Ask25.6
volume0
Intrest0
Strike
73
73
Last Price0.16Jan 13, 2025
Change
00%
Bid-
Ask1.06
volume0
Intrest2
Last Price-
Change
-
Bid23
Ask24.3
volume0
Intrest0
Strike
74
74
Last Price0.11Jan 10, 2025
Change
00%
Bid0.01
Ask0.63
volume0
Intrest2
Last Price-
Change
-
Bid20.35
Ask23.2
volume0
Intrest0
Strike
75
75
Last Price0.06Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest165
Last Price-
Change
-
Bid20.75
Ask22.3
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask2.06
volume0
Intrest0
Last Price-
Change
-
Bid19.1
Ask21.35
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid19
Ask20.35
volume0
Intrest0
Strike
78
78
Last Price0.12Jan 14, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest5
Last Price-
Change
-
Bid17.6
Ask19.05
volume0
Intrest0
Strike
79
79
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid-
Ask0.09
volume10
Intrest27
Last Price11.12Jan 13, 2025
Change
00%
Bid16.75
Ask18.2
volume0
Intrest18
Strike
80
80
Last Price0.04Jan 16, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest111
Last Price10.15Jan 13, 2025
Change
00%
Bid15.3
Ask17.35
volume0
Intrest2
Strike
81
81
Last Price0.02Jan 17, 2025
Change
0.0466.67%
Bid-
Ask0.53
volume6
Intrest25
Last Price-
Change
-
Bid14.65
Ask16.3
volume0
Intrest0
Strike
82
82
Last Price0.05Jan 17, 2025
Change
0.0228.57%
Bid-
Ask0.07
volume35
Intrest68
Last Price-
Change
-
Bid13.65
Ask15.3
volume0
Intrest0
Strike
83
83
Last Price0.07Jan 17, 2025
Change
0.0541.67%
Bid-
Ask0.07
volume11
Intrest65
Last Price5.3Jan 13, 2025
Change
00%
Bid12.7
Ask14.3
volume0
Intrest4
Strike
84
84
Last Price0.05Jan 17, 2025
Change
0.0964.29%
Bid-
Ask0.25
volume1
Intrest14
Last Price12.69Jan 17, 2025
Change
2.5525.15%
Bid11.9
Ask13.25
volume1
Intrest42
Strike
85
85
Last Price0.01Jan 17, 2025
Change
0.1593.75%
Bid0.01
Ask0.48
volume14
Intrest71
Last Price12.87Jan 17, 2025
Change
8.07168.13%
Bid10.65
Ask12.3
volume2
Intrest2
Strike
86
86
Last Price0.07Jan 17, 2025
Change
0.1669.57%
Bid-
Ask0.31
volume2
Intrest29
Last Price8.5Jan 15, 2025
Change
00%
Bid9.5
Ask11.3
volume0
Intrest39
Strike
87
87
Last Price0.31Jan 17, 2025
Change
0.026.9%
Bid-
Ask0.3
volume32
Intrest503
Last Price10.3Jan 17, 2025
Change
3.1443.85%
Bid8.9
Ask10.35
volume4
Intrest35
Strike
88
88
Last Price0.08Jan 17, 2025
Change
0.4284%
Bid-
Ask0.2
volume24
Intrest65
Last Price6.65Jan 15, 2025
Change
00%
Bid8.15
Ask9.35
volume0
Intrest29
Strike
89
89
Last Price0.1Jan 17, 2025
Change
0.480%
Bid0.01
Ask0.18
volume31
Intrest61
Last Price7.81Jan 17, 2025
Change
2.5648.76%
Bid6.75
Ask8.35
volume10
Intrest112
Strike
90
90
Last Price0.12Jan 17, 2025
Change
0.6384%
Bid0.12
Ask0.22
volume19
Intrest171
Last Price7.95Jan 17, 2025
Change
2.4344.02%
Bid6.4
Ask7.4
volume4
Intrest66
Strike
91
91
Last Price0.18Jan 17, 2025
Change
0.983.33%
Bid0.11
Ask0.3
volume4
Intrest167
Last Price6.85Jan 17, 2025
Change
3.48103.26%
Bid4.9
Ask6.45
volume14
Intrest58
Strike
92
92
Last Price0.34Jan 17, 2025
Change
1.0876.06%
Bid0.2
Ask0.46
volume66
Intrest42
Last Price5.23Jan 17, 2025
Change
2.698.86%
Bid3.95
Ask5.5
volume31
Intrest159
Strike
93
93
Last Price0.45Jan 17, 2025
Change
1.4776.56%
Bid0.32
Ask0.71
volume17
Intrest97
Last Price5.32Jan 17, 2025
Change
3.14144.04%
Bid4.05
Ask4.65
volume16
Intrest221
Strike
94
94
Last Price0.75Jan 17, 2025
Change
1.4465.75%
Bid0.19
Ask0.86
volume49
Intrest225
Last Price3.5Jan 17, 2025
Change
1.94124.36%
Bid3.3
Ask3.85
volume77
Intrest140
Strike
95
95
Last Price0.9Jan 17, 2025
Change
1.9167.97%
Bid0.84
Ask1.05
volume51
Intrest19
Last Price3.13Jan 17, 2025
Change
1.72121.99%
Bid2.66
Ask3.2
volume65
Intrest148
Strike
96
96
Last Price1.34Jan 17, 2025
Change
2.2262.36%
Bid1.19
Ask1.62
volume78
Intrest19
Last Price2.41Jan 17, 2025
Change
1.38133.98%
Bid2.06
Ask2.54
volume89
Intrest24
Strike
97
97
Last Price1.67Jan 17, 2025
Change
1.8352.29%
Bid1.59
Ask2.03
volume61
Intrest11
Last Price2.18Jan 17, 2025
Change
1.38172.5%
Bid1.57
Ask2.04
volume148
Intrest65
Strike
98
98
Last Price2.21Jan 17, 2025
Change
2.5953.96%
Bid2.11
Ask2.4
volume68
Intrest23
Last Price1.72Jan 17, 2025
Change
1.07164.62%
Bid1.24
Ask1.62
volume85
Intrest38
Strike
99
99
Last Price2.2Jan 17, 2025
Change
3.2559.63%
Bid2.6
Ask3.2
volume96
Intrest3
Last Price1.21Jan 17, 2025
Change
0.88266.67%
Bid0.7
Ask1.16
volume208
Intrest233
Strike
100
100
Last Price2.73Jan 17, 2025
Change
3.3755.25%
Bid3.15
Ask3.75
volume42
Intrest31
Last Price0.89Jan 17, 2025
Change
0.59196.67%
Bid0.46
Ask1.03
volume99
Intrest64
Strike
101
101
Last Price11.44Jan 07, 2025
Change
00%
Bid3.3
Ask4.95
volume0
Intrest19
Last Price0.71Jan 17, 2025
Change
0.2657.78%
Bid0.18
Ask0.74
volume13
Intrest23
Strike
102
102
Last Price9.45Jan 14, 2025
Change
00%
Bid4.5
Ask5.8
volume0
Intrest7
Last Price0.54Jan 17, 2025
Change
0.32145.45%
Bid0.37
Ask0.54
volume34
Intrest71
Strike
103
103
Last Price13.4Jan 07, 2025
Change
00%
Bid5.35
Ask6.15
volume0
Intrest3
Last Price0.29Jan 17, 2025
Change
0.16123.08%
Bid0.24
Ask0.41
volume95
Intrest40
Strike
104
104
Last Price14.84Dec 20, 2024
Change
00%
Bid6.15
Ask7.1
volume0
Intrest1
Last Price0.4Jan 17, 2025
Change
0.32400%
Bid0.13
Ask0.33
volume14
Intrest18
Strike
105
105
Last Price14.16Jan 13, 2025
Change
00%
Bid6.95
Ask8.85
volume0
Intrest17
Last Price0.27Jan 17, 2025
Change
0.1392.86%
Bid-
Ask0.25
volume23
Intrest8
Strike
106
106
Last Price-
Change
-
Bid7.85
Ask9.5
volume0
Intrest0
Last Price0.08Jan 16, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest10
Strike
107
107
Last Price17.76Dec 24, 2024
Change
00%
Bid8.8
Ask10.4
volume0
Intrest0
Last Price0.15Jan 17, 2025
Change
0.0550%
Bid-
Ask1.44
volume18
Intrest8
Strike
108
108
Last Price13.6Dec 18, 2024
Change
00%
Bid9.8
Ask11.5
volume0
Intrest0
Last Price0.42Jan 15, 2025
Change
00%
Bid0.01
Ask0.14
volume0
Intrest21
Strike
109
109
Last Price13.5Jan 15, 2025
Change
00%
Bid10.8
Ask12.7
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
0.0120%
Bid-
Ask0.75
volume7
Intrest123
Strike
110
110
Last Price15.25Jan 15, 2025
Change
00%
Bid11.65
Ask13.3
volume0
Intrest0
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
111
111
Last Price-
Change
-
Bid12.85
Ask14.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
112
112
Last Price24Dec 27, 2024
Change
00%
Bid13.7
Ask15.5
volume0
Intrest0
Last Price1.89Dec 17, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Strike
113
113
Last Price-
Change
-
Bid14.75
Ask16.35
volume0
Intrest0
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest4
Strike
114
114
Last Price-
Change
-
Bid15.8
Ask17.8
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid-
Ask0.02
volume3
Intrest19
Strike
115
115
Last Price25Dec 19, 2024
Change
00%
Bid16.8
Ask18.3
volume0
Intrest0
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest12
Strike
116
116
Last Price22.45Jan 14, 2025
Change
00%
Bid17.85
Ask19.45
volume0
Intrest1
Last Price0.03Jan 06, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest38
Strike
120
120
Last Price-
Change
-
Bid21.75
Ask23.3
volume0
Intrest0
Last Price0.75Dec 16, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest4
Strike
125
125
Last Price-
Change
-
Bid26.55
Ask28.8
volume0
Intrest0
Last Price0.6Dec 13, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest31
Strike
130
130
Last Price-
Change
-
Bid31.5
Ask33.9
volume0
Intrest0
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest31
Strike
135
135
Last Price-
Change
-
Bid36.5
Ask38
volume0
Intrest0
Last Price0.13Dec 19, 2024
Change
00%
Bid-
Ask0.54
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid41.4
Ask43.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid46.55
Ask48.75
volume0
Intrest0