$60.30
0.981.65%
At close: -
$60.30
0.000.00%
After Hours: May 2, 7:59 PM EDT
Comments
Loading...
Albemarle (NYSE:ALB) Stock, Option Chain
Option chain shows key data for Albemarle's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Albemarle.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid28.6
Ask32
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Last Price-
Change
-
Bid23.6
Ask26.85
volume0
Intrest0
Strike
35
35
Last Price0.16Apr 22, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest13
Last Price-
Change
-
Bid19.6
Ask22.95
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Last Price-
Change
-
Bid19.75
Ask21.35
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price-
Change
-
Bid19.6
Ask21.25
volume0
Intrest0
Strike
40
40
Last Price0.02May 02, 2025
Change
0.0360%
Bid0.01
Ask0.05
volume3
Intrest28
Last Price-
Change
-
Bid19.05
Ask20.3
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price-
Change
-
Bid18.65
Ask19.8
volume0
Intrest0
Strike
41
41
Last Price0.29Apr 25, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest1
Last Price-
Change
-
Bid17.65
Ask20.05
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid18
Ask18.85
volume0
Intrest0
Strike
42
42
Last Price0.37Apr 25, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest3
Last Price-
Change
-
Bid17.3
Ask18.3
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price-
Change
-
Bid16.45
Ask17.85
volume0
Intrest0
Strike
43
43
Last Price0.19Apr 25, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest6
Last Price-
Change
-
Bid15.55
Ask17.4
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid15.55
Ask16.85
volume0
Intrest0
Strike
44
44
Last Price0.16Apr 28, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest4
Last Price-
Change
-
Bid14.4
Ask17.3
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Last Price15.2May 01, 2025
Change
00%
Bid14.7
Ask16.35
volume0
Intrest2
Strike
45
45
Last Price0.21Apr 28, 2025
Change
00%
Bid0.01
Ask0.09
volume0
Intrest61
Last Price-
Change
-
Bid14
Ask15.35
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid13.55
Ask14.85
volume0
Intrest0
Strike
46
46
Last Price0.66Apr 23, 2025
Change
00%
Bid0.02
Ask0.49
volume0
Intrest42
Last Price-
Change
-
Bid13.25
Ask14.35
volume0
Intrest0
Strike
46.5
46.5
Last Price0.25May 01, 2025
Change
00%
Bid0.02
Ask0.51
volume0
Intrest6
Last Price-
Change
-
Bid13.05
Ask13.85
volume0
Intrest0
Strike
47
47
Last Price0.05May 02, 2025
Change
0.1270.59%
Bid0.02
Ask0.4
volume10
Intrest8
Last Price-
Change
-
Bid12.25
Ask13.35
volume0
Intrest0
Strike
47.5
47.5
Last Price0.12May 01, 2025
Change
00%
Bid0.02
Ask0.44
volume0
Intrest5
Last Price-
Change
-
Bid11.75
Ask12.9
volume0
Intrest0
Strike
48
48
Last Price0.14May 02, 2025
Change
0.1653.33%
Bid0.03
Ask0.14
volume43
Intrest32
Last Price-
Change
-
Bid11.2
Ask12.4
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price5.6Apr 21, 2025
Change
00%
Bid10.75
Ask12.7
volume0
Intrest10
Strike
49
49
Last Price0.18May 02, 2025
Change
00%
Bid0.04
Ask0.18
volume6
Intrest83
Last Price-
Change
-
Bid10.25
Ask11.4
volume0
Intrest0
Strike
49.5
49.5
Last Price0.43Apr 30, 2025
Change
00%
Bid0.04
Ask0.87
volume0
Intrest1
Last Price5.45Apr 21, 2025
Change
00%
Bid9.75
Ask10.9
volume0
Intrest9
Strike
50
50
Last Price0.12May 02, 2025
Change
0.0840%
Bid0.09
Ask0.14
volume315
Intrest464
Last Price9.65Apr 28, 2025
Change
00%
Bid8.8
Ask10.55
volume0
Intrest37
Strike
51
51
Last Price0.11May 02, 2025
Change
0.0945%
Bid0.1
Ask0.21
volume5
Intrest42
Last Price8.3Apr 29, 2025
Change
00%
Bid7.8
Ask8.95
volume0
Intrest27
Strike
52
52
Last Price0.19May 02, 2025
Change
0.2152.5%
Bid0.16
Ask0.47
volume213
Intrest107
Last Price7.53May 02, 2025
Change
0.283.86%
Bid6.35
Ask8.65
volume7
Intrest28
Strike
53
53
Last Price0.22May 02, 2025
Change
0.2856%
Bid0.21
Ask0.48
volume6
Intrest134
Last Price7.1May 02, 2025
Change
0.7111.11%
Bid5.3
Ask7.7
volume4
Intrest12
Strike
54
54
Last Price0.32May 02, 2025
Change
0.9675%
Bid0.3
Ask0.35
volume16
Intrest182
Last Price5.74May 02, 2025
Change
2.2628.25%
Bid5.3
Ask7.2
volume2
Intrest111
Strike
55
55
Last Price0.46May 02, 2025
Change
0.3945.88%
Bid0.29
Ask0.48
volume56
Intrest145
Last Price4.65May 02, 2025
Change
0.12.11%
Bid4.35
Ask5
volume3
Intrest94
Strike
56
56
Last Price0.58May 02, 2025
Change
0.6151.26%
Bid0.54
Ask0.63
volume34
Intrest1388
Last Price4.17May 02, 2025
Change
0.4712.7%
Bid4
Ask5.05
volume3
Intrest90
Strike
57
57
Last Price0.8May 02, 2025
Change
0.4435.48%
Bid0.77
Ask0.87
volume26
Intrest154
Last Price3.5May 02, 2025
Change
0.3511.11%
Bid3.15
Ask3.5
volume3
Intrest306
Strike
58
58
Last Price1.05May 02, 2025
Change
0.5634.78%
Bid1.03
Ask1.13
volume870
Intrest450
Last Price2.65May 02, 2025
Change
0.156%
Bid2.68
Ask2.86
volume49
Intrest88
Strike
59
59
Last Price1.35May 02, 2025
Change
0.6432.16%
Bid1.37
Ask1.51
volume59
Intrest59
Last Price2.08May 02, 2025
Change
0.189.47%
Bid2.11
Ask2.29
volume240
Intrest878
Strike
60
60
Last Price1.86May 02, 2025
Change
0.6124.7%
Bid1.77
Ask1.97
volume91
Intrest178
Last Price1.75May 02, 2025
Change
0.3625.9%
Bid1.61
Ask1.72
volume271
Intrest49
Strike
61
61
Last Price2.19May 02, 2025
Change
1.1133.64%
Bid2.26
Ask2.47
volume55
Intrest19
Last Price1.22May 02, 2025
Change
0.086.15%
Bid1.2
Ask1.4
volume171
Intrest118
Strike
62
62
Last Price2.55May 02, 2025
Change
1.435.44%
Bid2.85
Ask3.05
volume54
Intrest207
Last Price0.92May 02, 2025
Change
0.088%
Bid0.86
Ask1.08
volume108
Intrest675
Strike
63
63
Last Price3.2May 02, 2025
Change
0.820%
Bid2.92
Ask3.75
volume17
Intrest11
Last Price0.63May 02, 2025
Change
0.035%
Bid0.6
Ask0.73
volume122
Intrest213
Strike
64
64
Last Price4May 02, 2025
Change
0.721.21%
Bid3.3
Ask4.7
volume1
Intrest2
Last Price0.44May 02, 2025
Change
0.037.32%
Bid0.41
Ask0.49
volume82
Intrest228
Strike
65
65
Last Price4.78May 02, 2025
Change
8.6664.43%
Bid4.25
Ask6.25
volume2
Intrest3
Last Price0.4May 02, 2025
Change
0.0721.21%
Bid0.27
Ask0.36
volume90
Intrest103
Strike
66
66
Last Price8.39Apr 30, 2025
Change
00%
Bid5.8
Ask6.6
volume0
Intrest47
Last Price0.27May 02, 2025
Change
0.1941.3%
Bid0.18
Ask0.24
volume146
Intrest27
Strike
67
67
Last Price14.74Apr 09, 2025
Change
00%
Bid6.45
Ask7.9
volume0
Intrest1
Last Price0.18May 02, 2025
Change
0.1545.45%
Bid0.11
Ask0.17
volume69
Intrest37
Strike
68
68
Last Price6.3May 01, 2025
Change
00%
Bid7.3
Ask8.65
volume0
Intrest6
Last Price0.15May 02, 2025
Change
0.0731.82%
Bid0.07
Ask0.14
volume23
Intrest40
Strike
69
69
Last Price3.25Mar 28, 2025
Change
00%
Bid8.3
Ask9.35
volume0
Intrest4
Last Price0.13May 02, 2025
Change
0.0423.53%
Bid0.02
Ask0.11
volume5
Intrest46
Strike
70
70
Last Price11.25Apr 29, 2025
Change
00%
Bid9.3
Ask10.4
volume0
Intrest3
Last Price0.1May 02, 2025
Change
0.0428.57%
Bid0.01
Ask0.14
volume50
Intrest17
Strike
71
71
Last Price-
Change
-
Bid10.3
Ask11.4
volume0
Intrest0
Last Price0.15Apr 25, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest1
Strike
72
72
Last Price16.96Apr 07, 2025
Change
00%
Bid10.65
Ask12.95
volume0
Intrest11
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid12.25
Ask13.65
volume0
Intrest0
Last Price0.23Apr 16, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest20
Strike
74
74
Last Price13.27May 01, 2025
Change
00%
Bid13.25
Ask14.4
volume0
Intrest1
Last Price0.11May 01, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest36
Strike
75
75
Last Price-
Change
-
Bid12.85
Ask16.15
volume0
Intrest0
Last Price0.39Apr 08, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest10
Strike
76
76
Last Price17.3Apr 07, 2025
Change
00%
Bid14.1
Ask17.4
volume0
Intrest0
Last Price0.35Apr 10, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest4
Strike
77
77
Last Price-
Change
-
Bid15.3
Ask17.95
volume0
Intrest0
Last Price0.16Apr 29, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest5
Strike
78
78
Last Price26.65Apr 09, 2025
Change
00%
Bid16.35
Ask18.6
volume0
Intrest0
Last Price0.06Apr 28, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest70
Strike
79
79
Last Price-
Change
-
Bid18.2
Ask19.75
volume0
Intrest0
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Strike
80
80
Last Price21.25May 01, 2025
Change
00%
Bid19.25
Ask20.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Strike
81
81
Last Price9.87Apr 02, 2025
Change
00%
Bid18.95
Ask22.4
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest15
Strike
82
82
Last Price-
Change
-
Bid20.5
Ask22.9
volume0
Intrest0
Last Price0.37May 01, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest15
Strike
83
83
Last Price-
Change
-
Bid21.8
Ask23.6
volume0
Intrest0
Last Price0.29May 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Strike
84
84
Last Price16.31Apr 03, 2025
Change
00%
Bid22.5
Ask24.9
volume0
Intrest0
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest6
Strike
85
85
Last Price26.38Apr 23, 2025
Change
00%
Bid23.1
Ask26.2
volume0
Intrest1
Last Price0.82Mar 31, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest20
Strike
86
86
Last Price-
Change
-
Bid24.25
Ask26.7
volume0
Intrest0
Last Price0.69Apr 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
87
87
Last Price-
Change
-
Bid25.35
Ask27.65
volume0
Intrest0
Last Price0.58Apr 02, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Strike
90
90
Last Price-
Change
-
Bid28.3
Ask30.75
volume0
Intrest0
Last Price0.1Apr 07, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest4
Strike
95
95
Last Price-
Change
-
Bid33.1
Ask36.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid38.3
Ask40.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid42.8
Ask46.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid47.8
Ask51.65
volume0
Intrest0
