$189.51
1.190.63%
가까이에: Jan 23, 4:00 PM EST
$189.96
0.450.24%
시간외: Jan 23, 6:56 PM EST
Comments
Loading...
Albemarle (NYSE:ALB) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Albemarle의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Albemarle에 대한 시장 심리를 평가합니다..
모든 인더머니
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
-
Bid118.45
Ask121.35
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price86.86Jan 06, 2026
Change
-0%
Bid113.15
Ask116.45
volume0
Intrest7
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid108.35
Ask111.45
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid103.2
Ask106.45
volume0
Intrest0
Strike
85
85
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price80.05Jan 20, 2026
Change
-0%
Bid98.6
Ask101.5
volume0
Intrest6
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price96.48Jan 23, 2026
Change
19.124.68%
Bid93.8
Ask96.5
volume4
Intrest6
Strike
95
95
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Last Price72.08Jan 20, 2026
Change
-0%
Bid88.8
Ask91.45
volume0
Intrest1
Strike
100
100
Last Price0.36Jan 22, 2026
Change
-0%
Bid-
Ask1.06
volume0
Intrest77
Last Price38.55Jan 02, 2026
Change
-0%
Bid83.8
Ask86.5
volume0
Intrest12
Strike
105
105
Last Price0.28Dec 30, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price53.05Jan 16, 2026
Change
-0%
Bid78.3
Ask81.45
volume0
Intrest25
Strike
110
110
Last Price0.02Jan 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest26
Last Price57.87Jan 15, 2026
Change
-0%
Bid73.9
Ask76.45
volume0
Intrest13
Strike
115
115
Last Price0.12Jan 16, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest23
Last Price51.75Jan 20, 2026
Change
-0%
Bid70.85
Ask73.5
volume0
Intrest2
Strike
118
118
Last Price0.01Jan 23, 2026
Change
0.0375%
Bid-
Ask0.04
volume5
Intrest223
Last Price-
Change
-
Bid69.4
Ask72.5
volume0
Intrest0
Strike
119
119
Last Price1.13Dec 29, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest3
Last Price69.42Jan 23, 2026
Change
7.1511.48%
Bid69.1
Ask71.5
volume1
Intrest4
Strike
120
120
Last Price0.01Jan 23, 2026
Change
0.0583.33%
Bid-
Ask0.05
volume1
Intrest31
Last Price-
Change
-
Bid67.45
Ask70.35
volume0
Intrest0
Strike
121
121
Last Price0.07Jan 21, 2026
Change
-0%
Bid-
Ask0.68
volume0
Intrest18
Last Price-
Change
-
Bid66.8
Ask69.45
volume0
Intrest0
Strike
122
122
Last Price0.73Jan 21, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest17
Last Price25.65Dec 22, 2025
Change
-0%
Bid65.3
Ask68.45
volume0
Intrest0
Strike
123
123
Last Price0.08Jan 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest16
Last Price50.72Jan 13, 2026
Change
-0%
Bid64.3
Ask67.05
volume0
Intrest1
Strike
124
124
Last Price0.03Jan 21, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest17
Last Price54.2Jan 21, 2026
Change
-0%
Bid63.85
Ask65.65
volume0
Intrest72
Strike
125
125
Last Price0.02Jan 23, 2026
Change
0.0133.33%
Bid-
Ask0.05
volume8
Intrest48
Last Price35.82Jan 06, 2026
Change
-0%
Bid62.45
Ask65.5
volume0
Intrest2
Strike
126
126
Last Price0.27Jan 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest26
Last Price49.95Jan 13, 2026
Change
-0%
Bid61.6
Ask64.5
volume0
Intrest5
Strike
127
127
Last Price0.44Jan 09, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest24
Last Price47.49Jan 13, 2026
Change
-0%
Bid60.85
Ask63.5
volume0
Intrest11
Strike
128
128
Last Price0.65Jan 08, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest66
Last Price30.82Jan 06, 2026
Change
-0%
Bid59.8
Ask62.5
volume0
Intrest3
Strike
129
129
Last Price0.19Jan 13, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest69
Last Price40Jan 20, 2026
Change
-0%
Bid58.8
Ask61.5
volume0
Intrest8
Strike
130
130
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.14
volume1
Intrest148
Last Price17.92Jan 05, 2026
Change
-0%
Bid57.8
Ask60.5
volume0
Intrest3
Strike
131
131
Last Price0.57Jan 22, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest27
Last Price50.41Jan 22, 2026
Change
-0%
Bid56.6
Ask59.55
volume0
Intrest5
Strike
132
132
Last Price1.05Jan 06, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest14
Last Price26.24Jan 08, 2026
Change
-0%
Bid55.55
Ask57.7
volume0
Intrest4
Strike
133
133
Last Price0.08Jan 23, 2026
Change
0.0360%
Bid0.01
Ask0.59
volume8
Intrest49
Last Price11.72Dec 17, 2025
Change
-0%
Bid54.75
Ask57.55
volume0
Intrest4
Strike
134
134
Last Price0.64Jan 14, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest9
Last Price44.2Jan 21, 2026
Change
-0%
Bid53.7
Ask56.05
volume0
Intrest14
Strike
135
135
Last Price0.06Jan 23, 2026
Change
0.3183.78%
Bid0.01
Ask0.08
volume21
Intrest69
Last Price12.45Jan 02, 2026
Change
-0%
Bid52.75
Ask54.7
volume0
Intrest3
Strike
136
136
Last Price0.39Jan 22, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest18
Last Price10.7Dec 18, 2025
Change
-0%
Bid51.7
Ask54.5
volume0
Intrest2
Strike
137
137
Last Price0.68Jan 16, 2026
Change
-0%
Bid-
Ask0.38
volume0
Intrest11
Last Price33.9Jan 20, 2026
Change
-0%
Bid50.85
Ask53.5
volume0
Intrest10
Strike
138
138
Last Price0.31Jan 21, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest34
Last Price25.19Jan 16, 2026
Change
-0%
Bid49.8
Ask52.1
volume0
Intrest2
Strike
139
139
Last Price0.77Jan 16, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest32
Last Price42.42Jan 22, 2026
Change
-0%
Bid48.85
Ask51.55
volume0
Intrest23
Strike
140
140
Last Price0.1Jan 22, 2026
Change
-0%
Bid0.01
Ask0.3
volume0
Intrest74
Last Price28.53Jan 12, 2026
Change
-0%
Bid47.85
Ask50.5
volume0
Intrest1
Strike
141
141
Last Price0.92Jan 16, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1265
Last Price35.59Jan 13, 2026
Change
-0%
Bid46.65
Ask49.1
volume0
Intrest6
Strike
142
142
Last Price1.41Jan 20, 2026
Change
-0%
Bid-
Ask0.63
volume0
Intrest62
Last Price48.04Jan 23, 2026
Change
27.04128.76%
Bid45.75
Ask48.55
volume2
Intrest18
Strike
143
143
Last Price1.1Jan 22, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest22
Last Price17.71Jan 06, 2026
Change
-0%
Bid44.65
Ask47.55
volume0
Intrest27
Strike
144
144
Last Price0.24Jan 22, 2026
Change
-0%
Bid-
Ask0.74
volume0
Intrest51
Last Price32.7Jan 14, 2026
Change
-0%
Bid43.95
Ask46.45
volume0
Intrest31
Strike
145
145
Last Price0.38Jan 23, 2026
Change
0.1224%
Bid-
Ask0.76
volume5
Intrest19
Last Price43.14Jan 23, 2026
Change
8.6224.97%
Bid42.4
Ask45.55
volume1
Intrest10
Strike
146
146
Last Price1.37Jan 16, 2026
Change
-0%
Bid-
Ask2.17
volume0
Intrest11
Last Price28.6Jan 13, 2026
Change
-0%
Bid41.4
Ask44.55
volume0
Intrest22
Strike
147
147
Last Price1.08Jan 20, 2026
Change
-0%
Bid-
Ask2.17
volume0
Intrest21
Last Price30.05Jan 21, 2026
Change
-0%
Bid40.95
Ask43.6
volume0
Intrest14
Strike
148
148
Last Price0.29Jan 22, 2026
Change
-0%
Bid-
Ask2.18
volume0
Intrest10
Last Price28.12Jan 13, 2026
Change
-0%
Bid39.6
Ask42.6
volume0
Intrest2
Strike
149
149
Last Price0.1Jan 23, 2026
Change
0.266.67%
Bid-
Ask1.36
volume1
Intrest8
Last Price41.08Jan 23, 2026
Change
5.7716.34%
Bid39
Ask41
volume2
Intrest37
Strike
150
150
Last Price0.1Jan 23, 2026
Change
0.1560%
Bid0.01
Ask0.1
volume19
Intrest77
Last Price25.25Jan 14, 2026
Change
-0%
Bid35.95
Ask39.05
volume0
Intrest15
Strike
152.5
152.5
Last Price0.02Jan 23, 2026
Change
1.5598.73%
Bid-
Ask0.14
volume13
Intrest23
Last Price34.18Jan 23, 2026
Change
9.7940.14%
Bid33.85
Ask36.05
volume1
Intrest27
Strike
155
155
Last Price0.15Jan 23, 2026
Change
0.1346.43%
Bid-
Ask0.31
volume4
Intrest134
Last Price22.73Jan 21, 2026
Change
-0%
Bid31.6
Ask34.2
volume0
Intrest31
Strike
157.5
157.5
Last Price0.8Jan 22, 2026
Change
-0%
Bid-
Ask0.43
volume0
Intrest86
Last Price31.32Jan 23, 2026
Change
3.4512.38%
Bid29.3
Ask31.75
volume10
Intrest131
Strike
160
160
Last Price0.25Jan 23, 2026
Change
0.2953.7%
Bid0.1
Ask0.62
volume42
Intrest134
Last Price27.27Jan 23, 2026
Change
1.214.64%
Bid26.75
Ask29.3
volume10
Intrest306
Strike
162.5
162.5
Last Price0.5Jan 23, 2026
Change
0.1118.03%
Bid0.06
Ask1.49
volume18
Intrest58
Last Price27.19Jan 23, 2026
Change
2.8411.66%
Bid24.55
Ask26.95
volume14
Intrest333
Strike
165
165
Last Price0.41Jan 23, 2026
Change
0.3344.59%
Bid0.21
Ask0.78
volume24
Intrest610
Last Price24.3Jan 23, 2026
Change
2.4511.21%
Bid21.35
Ask24.7
volume3
Intrest240
Strike
167.5
167.5
Last Price0.57Jan 23, 2026
Change
0.755.12%
Bid0.31
Ask0.75
volume25
Intrest85
Last Price21.26Jan 23, 2026
Change
1.919.87%
Bid19.8
Ask21.75
volume13
Intrest306
Strike
170
170
Last Price0.9Jan 23, 2026
Change
0.5939.6%
Bid0.3
Ask1.15
volume56
Intrest188
Last Price19.6Jan 23, 2026
Change
3.2519.88%
Bid17.55
Ask20.15
volume61
Intrest228
Strike
172.5
172.5
Last Price1.09Jan 23, 2026
Change
0.5935.12%
Bid0.74
Ask1.3
volume12
Intrest547
Last Price17.8Jan 23, 2026
Change
2.0713.16%
Bid15.45
Ask18
volume129
Intrest168
Strike
175
175
Last Price1.55Jan 23, 2026
Change
0.6529.55%
Bid0.85
Ask1.7
volume47
Intrest66
Last Price15.55Jan 23, 2026
Change
2.4618.79%
Bid13.25
Ask16
volume4
Intrest62
Strike
177.5
177.5
Last Price1.95Jan 23, 2026
Change
0.931.58%
Bid1.69
Ask2.27
volume21
Intrest42
Last Price13.05Jan 23, 2026
Change
1.4912.89%
Bid11.95
Ask13.15
volume35
Intrest907
Strike
180
180
Last Price2.45Jan 23, 2026
Change
1.4537.18%
Bid2.38
Ask2.75
volume46
Intrest72
Last Price11.35Jan 23, 2026
Change
2.7531.98%
Bid9
Ask11.7
volume17
Intrest56
Strike
182.5
182.5
Last Price2.93Jan 23, 2026
Change
2.1241.98%
Bid3.1
Ask3.65
volume26
Intrest20
Last Price9.4Jan 23, 2026
Change
0.768.8%
Bid8.7
Ask9.4
volume55
Intrest248
Strike
185
185
Last Price4.1Jan 23, 2026
Change
1.3524.77%
Bid3.95
Ask4.65
volume63
Intrest21
Last Price8.05Jan 23, 2026
Change
0.8211.34%
Bid7.25
Ask8.65
volume24
Intrest62
Strike
187.5
187.5
Last Price5.15Jan 23, 2026
Change
1.8526.43%
Bid5
Ask5.6
volume74
Intrest48
Last Price6.8Jan 23, 2026
Change
0.538.45%
Bid6
Ask7.25
volume233
Intrest295
Strike
190
190
Last Price6.51Jan 23, 2026
Change
1.0914.34%
Bid6.2
Ask6.85
volume59
Intrest21
Last Price5.25Jan 23, 2026
Change
0.152.78%
Bid4.85
Ask5.95
volume75
Intrest50
Strike
192.5
192.5
Last Price6.85Jan 23, 2026
Change
2.1223.63%
Bid7.55
Ask8.25
volume22
Intrest1
Last Price4.45Jan 23, 2026
Change
0.368.8%
Bid4
Ask4.5
volume116
Intrest133
Strike
195
195
Last Price8.9Jan 23, 2026
Change
1.7916.74%
Bid9.1
Ask9.85
volume2
Intrest1
Last Price3.47Jan 23, 2026
Change
0.020.58%
Bid3.05
Ask3.7
volume8
Intrest31
Strike
197.5
197.5
Last Price11.5Jan 23, 2026
Change
-
Bid10.55
Ask11.6
volume4
Intrest0
Last Price2.62Jan 23, 2026
Change
-0%
Bid2.62
Ask2.91
volume71
Intrest133
Strike
200
200
Last Price12.7Jan 23, 2026
Change
-
Bid12.3
Ask13.8
volume5
Intrest0
Last Price2.14Jan 23, 2026
Change
0.062.73%
Bid1.95
Ask2.38
volume38
Intrest31
Strike
202.5
202.5
Last Price-
Change
-
Bid13.4
Ask16.25
volume0
Intrest0
Last Price1.8Jan 23, 2026
Change
0.073.74%
Bid1.54
Ask1.83
volume64
Intrest21
Strike
205
205
Last Price-
Change
-
Bid15.05
Ask17.85
volume0
Intrest0
Last Price1.39Jan 23, 2026
Change
0.72107.46%
Bid1.12
Ask1.35
volume20
Intrest2
Strike
207.5
207.5
Last Price-
Change
-
Bid17.2
Ask20.1
volume0
Intrest0
Last Price1.09Jan 23, 2026
Change
0.099%
Bid0.79
Ask1.16
volume30
Intrest10
Strike
210
210
Last Price21Jan 23, 2026
Change
-
Bid19.45
Ask22.5
volume50
Intrest0
Last Price0.56Jan 23, 2026
Change
0.2833.33%
Bid0.57
Ask1.36
volume5
Intrest1
Strike
212.5
212.5
Last Price-
Change
-
Bid21.7
Ask24.4
volume0
Intrest0
Last Price0.51Jan 23, 2026
Change
0.1522.73%
Bid0.13
Ask1.15
volume5
Intrest20
Strike
215
215
Last Price-
Change
-
Bid24
Ask26.55
volume0
Intrest0
Last Price0.37Jan 23, 2026
Change
-
Bid0.25
Ask0.6
volume11
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid26.35
Ask28.95
volume0
Intrest0
Last Price0.44Jan 23, 2026
Change
0.0512.82%
Bid0.25
Ask0.47
volume12
Intrest11
Strike
220
220
Last Price-
Change
-
Bid28.75
Ask31.4
volume0
Intrest0
Last Price0.45Jan 21, 2026
Change
-0%
Bid-
Ask2.26
volume0
Intrest6
Strike
225
225
Last Price-
Change
-
Bid33.7
Ask36.4
volume0
Intrest0
Last Price0.08Jan 21, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest14
Strike
230
230
Last Price-
Change
-
Bid38.6
Ask41.25
volume0
Intrest0
Last Price0.15Jan 22, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest2
Strike
235
235
Last Price-
Change
-
Bid43.6
Ask47
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.49
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid48.55
Ask52.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid53.55
Ask57.15
volume0
Intrest0
Last Price0.1Jan 23, 2026
Change
0.0533.33%
Bid-
Ask0.06
volume11
Intrest1
Strike
250
250
Last Price-
Change
-
Bid58.55
Ask61.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid63.55
Ask66.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid68.55
Ask72.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.01
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid73.55
Ask76.9
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved