$117.52
-4.59-3.76%
가까이에: Sep 11, 5:00 PM EST
$118.00
0.480.41%
시간외: Sep 11, 7:51 PM EST
Benzinga
Benzinga
Benzinga
일요일, 9월 13
Albemarle Corp 옵션 체인
ALBNYSE
배당금: 배당락일은 2일 전이었습니다
Albemarle Options
View Albemarle (ALB) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.49
P/C Ratio (OI)
1.09
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid85.65
Ask89.6
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest72
Last Price88.25Sep 10, 2026
Change
-0%
Bid81.05
Ask84.6
volume0
Intrest5
Strike
35
35
Last Price0.02Aug 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest28
Last Price83.4Sep 10, 2026
Change
-0%
Bid76.25
Ask79.65
volume0
Intrest0
Strike
40
40
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest328
Last Price78.4Sep 10, 2026
Change
-0%
Bid71.25
Ask74.65
volume0
Intrest0
Strike
45
45
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest225
Last Price73.25Sep 10, 2026
Change
-0%
Bid66.25
Ask69.65
volume0
Intrest2
Strike
50
50
Last Price0.02Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1257
Last Price68.4Sep 10, 2026
Change
-0%
Bid60.65
Ask64.65
volume0
Intrest0
Strike
55
55
Last Price0.04Aug 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1507
Last Price63.4Sep 10, 2026
Change
-0%
Bid56.05
Ask59.8
volume0
Intrest0
Strike
60
60
Last Price0.03Sep 11, 2026
Change
-0%
Bid-
Ask0.05
volume2
Intrest293
Last Price58.2Sep 10, 2026
Change
-0%
Bid50.8
Ask54.8
volume0
Intrest0
Strike
65
65
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest1337
Last Price53Sep 10, 2026
Change
-0%
Bid46.25
Ask49.7
volume0
Intrest0
Strike
70
70
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest566
Last Price48.6Sep 10, 2026
Change
-0%
Bid41.25
Ask44.8
volume0
Intrest0
Strike
75
75
Last Price0.26Jul 08, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest636
Last Price43.4Sep 10, 2026
Change
-0%
Bid36.9
Ask39.65
volume0
Intrest6
Strike
80
80
Last Price0.18Sep 04, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3396
Last Price38.5Sep 10, 2026
Change
-0%
Bid31.45
Ask34.5
volume0
Intrest1
Strike
85
85
Last Price0.08Aug 13, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest608
Last Price33.6Sep 10, 2026
Change
-0%
Bid26.8
Ask29.75
volume0
Intrest100
Strike
90
90
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest480
Last Price28.75Sep 10, 2026
Change
-0%
Bid21.85
Ask24.15
volume0
Intrest1
Strike
95
95
Last Price0.05Sep 11, 2026
Change
0.04400%
Bid-
Ask0.03
volume1
Intrest527
Last Price17.7Sep 11, 2026
Change
5.222.71%
Bid17.25
Ask19
volume5
Intrest17
Strike
100
100
Last Price0.07Sep 11, 2026
Change
0.0240%
Bid0.02
Ask0.06
volume10
Intrest823
Last Price13Sep 11, 2026
Change
5.529.73%
Bid12.3
Ask14.45
volume1
Intrest7
Strike
105
105
Last Price0.19Sep 11, 2026
Change
0.0646.15%
Bid0.07
Ask0.52
volume246
Intrest449
Last Price8.35Sep 11, 2026
Change
7.4547.15%
Bid7.9
Ask9.2
volume3
Intrest133
Strike
110
110
Last Price0.61Sep 11, 2026
Change
0.2464.86%
Bid0.39
Ask0.8
volume98
Intrest898
Last Price-
Change
-
Bid6.75
Ask9.6
volume0
Intrest0
Strike
111
111
Last Price0.92Sep 11, 2026
Change
-
Bid0.7
Ask1.38
volume2
Intrest0
Last Price8.5Sep 11, 2026
Change
-
Bid6.25
Ask8.75
volume1
Intrest0
Strike
112
112
Last Price0.98Sep 11, 2026
Change
0.53117.78%
Bid1.03
Ask2.94
volume21
Intrest9
Last Price-
Change
-
Bid5.55
Ask7.25
volume0
Intrest0
Strike
113
113
Last Price1.37Sep 11, 2026
Change
-
Bid1.15
Ask2.37
volume10
Intrest0
Last Price6.05Sep 11, 2026
Change
-
Bid4.7
Ask6.55
volume26
Intrest0
Strike
114
114
Last Price1.39Sep 11, 2026
Change
0.5769.51%
Bid0.94
Ask2.07
volume2
Intrest1
Last Price4.8Sep 11, 2026
Change
3.8844.7%
Bid4.2
Ask5.9
volume1
Intrest193
Strike
115
115
Last Price1.96Sep 11, 2026
Change
0.99102.06%
Bid1.77
Ask2.4
volume169
Intrest1921
Last Price4.27Sep 11, 2026
Change
-
Bid3.7
Ask5.35
volume4
Intrest0
Strike
116
116
Last Price2.28Sep 11, 2026
Change
-
Bid1.91
Ask2.92
volume14
Intrest0
Last Price3.6Sep 11, 2026
Change
-
Bid3.15
Ask4.8
volume6
Intrest0
Strike
117
117
Last Price2.4Sep 11, 2026
Change
0.9869.01%
Bid2.39
Ask3.35
volume38
Intrest85
Last Price3.45Sep 11, 2026
Change
3.348.89%
Bid2.8
Ask3.55
volume20
Intrest319
Strike
118
118
Last Price3.37Sep 11, 2026
Change
1.3768.5%
Bid2.87
Ask3.8
volume91
Intrest87
Last Price3.3Sep 11, 2026
Change
2.8546.34%
Bid2.32
Ask3.5
volume5
Intrest24
Strike
119
119
Last Price3.89Sep 11, 2026
Change
1.8489.76%
Bid3.5
Ask5.1
volume80
Intrest25
Last Price2.2Sep 11, 2026
Change
3.1358.72%
Bid2
Ask2.44
volume53
Intrest249
Strike
120
120
Last Price4.51Sep 11, 2026
Change
2.0281.12%
Bid4.1
Ask5.1
volume256
Intrest1099
Last Price-
Change
-
Bid1.61
Ask3.5
volume0
Intrest0
Strike
121
121
Last Price4.74Sep 11, 2026
Change
2.0173.63%
Bid3.75
Ask5.55
volume1
Intrest72
Last Price1.55Sep 11, 2026
Change
3.3168.11%
Bid1.31
Ask3.3
volume1
Intrest1
Strike
122
122
Last Price3.06Sep 10, 2026
Change
-0%
Bid4.5
Ask6.55
volume0
Intrest14
Last Price1.26Sep 11, 2026
Change
2.9470%
Bid1.12
Ask1.55
volume52
Intrest4
Strike
123
123
Last Price6.26Sep 11, 2026
Change
-
Bid5.25
Ask7.5
volume1
Intrest0
Last Price0.98Sep 11, 2026
Change
-
Bid0.89
Ask1.29
volume68
Intrest0
Strike
124
124
Last Price5.82Sep 11, 2026
Change
1.8847.72%
Bid6.45
Ask8.5
volume6
Intrest2
Last Price0.85Sep 11, 2026
Change
1.7967.8%
Bid0.71
Ask0.91
volume76
Intrest305
Strike
125
125
Last Price8.18Sep 11, 2026
Change
2.8854.34%
Bid7.7
Ask9.2
volume50
Intrest1040
Last Price0.8Sep 11, 2026
Change
1.9170.48%
Bid0.52
Ask0.97
volume4
Intrest10
Strike
126
126
Last Price8.88Sep 11, 2026
Change
3.8476.19%
Bid8.4
Ask10.35
volume5
Intrest3
Last Price0.55Sep 11, 2026
Change
1.573.17%
Bid0.28
Ask0.8
volume38
Intrest25
Strike
127
127
Last Price9.12Sep 11, 2026
Change
3.3959.16%
Bid8.65
Ask11.25
volume1
Intrest3
Last Price0.81Sep 11, 2026
Change
0.8450.91%
Bid0.32
Ask0.97
volume2
Intrest47
Strike
128
128
Last Price9.7Sep 11, 2026
Change
3.1548.09%
Bid10.3
Ask11.45
volume7
Intrest78
Last Price0.41Sep 11, 2026
Change
1.2975.88%
Bid0.26
Ask0.57
volume3
Intrest21
Strike
129
129
Last Price11.19Sep 11, 2026
Change
3.3943.46%
Bid10.2
Ask12.85
volume2
Intrest13
Last Price0.31Sep 11, 2026
Change
1.1879.19%
Bid0.2
Ask0.33
volume186
Intrest1152
Strike
130
130
Last Price12.13Sep 11, 2026
Change
3.6342.71%
Bid11.45
Ask13.65
volume21
Intrest770
Last Price0.31Sep 11, 2026
Change
0.8473.04%
Bid0.16
Ask0.57
volume2
Intrest31
Strike
131
131
Last Price9.05Sep 10, 2026
Change
-0%
Bid12.35
Ask15
volume0
Intrest21
Last Price0.28Sep 11, 2026
Change
0.6369.23%
Bid0.1
Ask0.82
volume3
Intrest571
Strike
132
132
Last Price9.35Sep 10, 2026
Change
-0%
Bid13.25
Ask15.9
volume0
Intrest9
Last Price0.27Sep 11, 2026
Change
1.4384.12%
Bid0.09
Ask0.58
volume1
Intrest74
Strike
133
133
Last Price11.1Sep 10, 2026
Change
-0%
Bid13.95
Ask17.15
volume0
Intrest93
Last Price0.25Sep 11, 2026
Change
0.3860.32%
Bid0.09
Ask0.32
volume1
Intrest22
Strike
134
134
Last Price14.45Sep 11, 2026
Change
3.4631.48%
Bid15.4
Ask17.5
volume2
Intrest21
Last Price0.16Sep 11, 2026
Change
0.4473.33%
Bid0.01
Ask0.38
volume13
Intrest766
Strike
135
135
Last Price16.37Sep 11, 2026
Change
3.1724.02%
Bid16.6
Ask19
volume73
Intrest964
Last Price0.06Sep 11, 2026
Change
0.4187.23%
Bid0.06
Ask0.1
volume3
Intrest53
Strike
136
136
Last Price6.1Sep 03, 2026
Change
-0%
Bid16.9
Ask19.85
volume0
Intrest18
Last Price0.48Sep 10, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest45
Strike
137
137
Last Price7.5Sep 03, 2026
Change
-0%
Bid17.45
Ask21.2
volume0
Intrest38
Last Price0.06Sep 11, 2026
Change
0.3585.37%
Bid0.02
Ask0.08
volume8
Intrest36
Strike
138
138
Last Price14.75Sep 04, 2026
Change
-0%
Bid18.45
Ask21.55
volume0
Intrest8
Last Price0.11Sep 11, 2026
Change
0.1557.69%
Bid-
Ask0.26
volume3
Intrest22
Strike
139
139
Last Price6.38Sep 01, 2026
Change
-0%
Bid19.5
Ask22.65
volume0
Intrest12
Last Price0.05Sep 11, 2026
Change
0.2382.14%
Bid0.03
Ask0.07
volume63
Intrest1600
Strike
140
140
Last Price21.77Sep 11, 2026
Change
4.1323.41%
Bid21.15
Ask23.35
volume37
Intrest1481
Last Price0.51Sep 09, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest18
Strike
141
141
Last Price17.02Sep 10, 2026
Change
-0%
Bid21.45
Ask24.8
volume0
Intrest8
Last Price0.45Sep 09, 2026
Change
-0%
Bid-
Ask1.38
volume0
Intrest7
Strike
142
142
Last Price7.62Aug 28, 2026
Change
-0%
Bid22.45
Ask26.4
volume0
Intrest8
Last Price0.42Sep 09, 2026
Change
-0%
Bid-
Ask2.16
volume0
Intrest141
Strike
143
143
Last Price9.34Aug 28, 2026
Change
-0%
Bid23.45
Ask27.4
volume0
Intrest17
Last Price0.53Sep 08, 2026
Change
-0%
Bid-
Ask0.47
volume0
Intrest9
Strike
144
144
Last Price7.9Aug 24, 2026
Change
-0%
Bid24.45
Ask27.95
volume0
Intrest2
Last Price0.05Sep 11, 2026
Change
0.0654.55%
Bid0.01
Ask0.07
volume176
Intrest799
Strike
145
145
Last Price26.18Sep 11, 2026
Change
3.1313.58%
Bid25.45
Ask28.75
volume3
Intrest278
Last Price0.26Sep 09, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest24
Strike
146
146
Last Price-
Change
-
Bid26.5
Ask30.3
volume0
Intrest0
Last Price0.21Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest19
Strike
147
147
Last Price-
Change
-
Bid27.45
Ask31.3
volume0
Intrest0
Last Price0.3Sep 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Strike
148
148
Last Price-
Change
-
Bid29.1
Ask32.4
volume0
Intrest0
Last Price1.39Sep 03, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest14
Strike
149
149
Last Price-
Change
-
Bid29.45
Ask32.4
volume0
Intrest0
Last Price0.03Sep 11, 2026
Change
0.0350%
Bid-
Ask0.71
volume14
Intrest1071
Strike
150
150
Last Price31.17Sep 11, 2026
Change
4.2515.79%
Bid30.75
Ask33.75
volume20
Intrest1511
Last Price0.19Sep 04, 2026
Change
-0%
Bid-
Ask0.38
volume0
Intrest17
Strike
152.5
152.5
Last Price-
Change
-
Bid32.95
Ask35.9
volume0
Intrest0
Last Price0.12Sep 11, 2026
Change
0.2668.42%
Bid-
Ask0.43
volume19
Intrest253
Strike
155
155
Last Price36.67Sep 11, 2026
Change
4.8215.13%
Bid36.1
Ask38.75
volume1
Intrest188
Last Price0.19Sep 09, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest18
Strike
157.5
157.5
Last Price-
Change
-
Bid37.95
Ask41.25
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
0.0990%
Bid0.01
Ask0.53
volume5
Intrest639
Strike
160
160
Last Price41.7Sep 11, 2026
Change
18.3278.36%
Bid40.75
Ask43.75
volume1
Intrest395
Last Price0.4Sep 01, 2026
Change
-0%
Bid-
Ask0.56
volume0
Intrest6
Strike
162.5
162.5
Last Price-
Change
-
Bid42.95
Ask46.55
volume0
Intrest0
Last Price0.13Sep 10, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest237
Strike
165
165
Last Price47.38Sep 11, 2026
Change
8.3521.39%
Bid45.9
Ask49.4
volume1
Intrest238
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest245
Strike
170
170
Last Price44.01Sep 09, 2026
Change
-0%
Bid50.95
Ask53.75
volume0
Intrest1067
Last Price0.08Sep 11, 2026
Change
0.0433.33%
Bid-
Ask0.17
volume1
Intrest1359
Strike
175
175
Last Price41.96Sep 03, 2026
Change
-0%
Bid55.35
Ask58.75
volume0
Intrest863
Last Price0.03Sep 11, 2026
Change
0.0240%
Bid0.01
Ask0.24
volume2
Intrest639
Strike
180
180
Last Price52.76Sep 09, 2026
Change
-0%
Bid60.5
Ask63.7
volume0
Intrest350
Last Price0.02Sep 11, 2026
Change
0.0880%
Bid-
Ask0.25
volume5
Intrest323
Strike
185
185
Last Price56.35Sep 08, 2026
Change
-0%
Bid65.35
Ask68.75
volume0
Intrest249
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1582
Strike
190
190
Last Price71.11Sep 11, 2026
Change
4.46.6%
Bid70.4
Ask73.55
volume4
Intrest99
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest188
Strike
195
195
Last Price76.05Sep 11, 2026
Change
35.888.94%
Bid75.45
Ask78.75
volume1
Intrest6
Last Price0.05Sep 04, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest3098
Strike
200
200
Last Price66.45Aug 17, 2026
Change
-0%
Bid80.5
Ask83.65
volume0
Intrest6
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest566
Strike
210
210
Last Price76.43Aug 17, 2026
Change
-0%
Bid90.45
Ask93.8
volume0
Intrest17
Last Price0.06Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest528
Strike
220
220
Last Price101.92Jul 30, 2026
Change
-0%
Bid101.05
Ask103.8
volume0
Intrest0
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest172
Strike
230
230
Last Price96.65Aug 17, 2026
Change
-0%
Bid110.45
Ask113.75
volume0
Intrest0
Last Price0.02Sep 11, 2026
Change
0.3694.74%
Bid-
Ask0.02
volume1
Intrest1128
Strike
240
240
Last Price101.45Jul 01, 2026
Change
-0%
Bid120.45
Ask123.8
volume0
Intrest0
Last Price0.1Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest262
Strike
250
250
Last Price-
Change
-
Bid130.45
Ask133.9
volume0
Intrest0
Last Price0.13Jul 15, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest331
Strike
260
260
Last Price-
Change
-
Bid140.45
Ask144.3
volume0
Intrest0
Last Price0.06Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest685
Strike
270
270
Last Price97.8Apr 01, 2026
Change
-0%
Bid150.95
Ask154.4
volume0
Intrest0
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4470
Strike
280
280
Last Price-
Change
-
Bid160.45
Ask163.45
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.13
volume17
Intrest158
Strike
290
290
Last Price-
Change
-
Bid170.45
Ask173.4
volume0
Intrest0
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest12790
Strike
300
300
Last Price103.2May 08, 2026
Change
-0%
Bid181.1
Ask183.75
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest62
Strike
310
310
Last Price111Apr 17, 2026
Change
-0%
Bid190.45
Ask194.3
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest144
Strike
320
320
Last Price-
Change
-
Bid200.85
Ask204.35
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved