$140.11
-3.14-2.19%
마지막 업데이트: Aug 24, 1:58 PM
Benzinga
Benzinga
Benzinga
월요일, 8월 24
Albemarle Corp 옵션 체인
ALBNYSE
Albemarle Options
View Albemarle (ALB) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.28
P/C Ratio (OI)
1.11
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
-
Bid64.85
Ask67.35
volume0
Intrest0
Strike
75
75
Last Price0.02Jul 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest30
Last Price-
Change
-
Bid59.85
Ask62.3
volume0
Intrest0
Strike
80
80
Last Price0.25Jul 23, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid54.85
Ask57.35
volume0
Intrest0
Strike
85
85
Last Price1.37Jul 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest36
Last Price34Jul 22, 2026
Change
-0%
Bid49.55
Ask52.35
volume0
Intrest2
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.18
volume0
Intrest0
Last Price48.7Aug 24, 2026
Change
9.223.29%
Bid44.85
Ask47.35
volume1
Intrest1
Strike
95
95
Last Price1.36Aug 19, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Last Price42.14Aug 24, 2026
Change
9.529.11%
Bid39.2
Ask42.35
volume5
Intrest5
Strike
100
100
Last Price0.35Aug 18, 2026
Change
-0%
Bid-
Ask0.57
volume0
Intrest42
Last Price-
Change
-
Bid38.8
Ask41.35
volume0
Intrest0
Strike
101
101
Last Price0.01Aug 24, 2026
Change
0.0266.67%
Bid0.01
Ask0.03
volume4
Intrest44
Last Price40.45Aug 24, 2026
Change
14.6656.84%
Bid37.6
Ask40.35
volume1
Intrest2
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price39.52Aug 24, 2026
Change
-
Bid36.85
Ask39.35
volume1
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid35.35
Ask38.4
volume0
Intrest0
Strike
104
104
Last Price0.1Aug 11, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest21
Last Price37.31Aug 24, 2026
Change
21.49135.84%
Bid34.5
Ask37.4
volume3
Intrest0
Strike
105
105
Last Price0.16Aug 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest23
Last Price36.39Aug 24, 2026
Change
-
Bid33.6
Ask36.4
volume3
Intrest0
Strike
106
106
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest36
Last Price-
Change
-
Bid32.75
Ask35.35
volume0
Intrest0
Strike
107
107
Last Price2.6Aug 05, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest28
Last Price-
Change
-
Bid31.85
Ask34.35
volume0
Intrest0
Strike
108
108
Last Price2.58Aug 05, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest41
Last Price-
Change
-
Bid30.65
Ask33.35
volume0
Intrest0
Strike
109
109
Last Price1.12Aug 06, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest42
Last Price14Aug 05, 2026
Change
-0%
Bid29.35
Ask32.35
volume0
Intrest6
Strike
110
110
Last Price0.01Aug 24, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume14
Intrest66
Last Price-
Change
-
Bid28.85
Ask31.35
volume0
Intrest0
Strike
111
111
Last Price0.59Aug 13, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest12
Last Price-
Change
-
Bid27.6
Ask30.4
volume0
Intrest0
Strike
112
112
Last Price0.04Aug 13, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest20
Last Price18.9Aug 13, 2026
Change
-0%
Bid26.65
Ask29.4
volume0
Intrest1
Strike
113
113
Last Price0.58Aug 12, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest21
Last Price-
Change
-
Bid25.85
Ask27.6
volume0
Intrest0
Strike
114
114
Last Price0.24Aug 18, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest14
Last Price14.94Aug 12, 2026
Change
-0%
Bid24.85
Ask27.4
volume0
Intrest16
Strike
115
115
Last Price0.02Aug 24, 2026
Change
0.1487.5%
Bid0.01
Ask0.04
volume4
Intrest35
Last Price8.18Jul 30, 2026
Change
-0%
Bid23.7
Ask26.4
volume0
Intrest5
Strike
116
116
Last Price1.08Aug 11, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest13
Last Price7.48Aug 03, 2026
Change
-0%
Bid22.9
Ask25.4
volume0
Intrest10
Strike
117
117
Last Price7.4Jul 30, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest8
Last Price9.45Jul 24, 2026
Change
-0%
Bid21.8
Ask23.6
volume0
Intrest1
Strike
118
118
Last Price0.37Aug 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest11
Last Price-
Change
-
Bid20.95
Ask23.4
volume0
Intrest0
Strike
119
119
Last Price0.45Aug 19, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest8
Last Price23.22Aug 21, 2026
Change
-0%
Bid19.9
Ask22.4
volume0
Intrest76
Strike
120
120
Last Price0.02Aug 24, 2026
Change
0.1688.89%
Bid-
Ask0.06
volume4
Intrest199
Last Price20.6Aug 21, 2026
Change
-0%
Bid18.9
Ask21.4
volume0
Intrest5
Strike
121
121
Last Price0.54Aug 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest10
Last Price14Aug 20, 2026
Change
-0%
Bid17.9
Ask20.4
volume0
Intrest28
Strike
122
122
Last Price0.05Aug 24, 2026
Change
0.3888.37%
Bid-
Ask0.25
volume1
Intrest14
Last Price19.24Aug 21, 2026
Change
-0%
Bid16.65
Ask19.45
volume0
Intrest30
Strike
123
123
Last Price0.85Aug 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Last Price17.34Aug 21, 2026
Change
-0%
Bid16
Ask17.7
volume0
Intrest72
Strike
124
124
Last Price0.42Aug 24, 2026
Change
0.2436.36%
Bid-
Ask0.42
volume1
Intrest16
Last Price17.48Aug 21, 2026
Change
-0%
Bid15
Ask16.65
volume0
Intrest37
Strike
125
125
Last Price0.13Aug 24, 2026
Change
0.0330%
Bid0.06
Ask0.13
volume11
Intrest425
Last Price17.29Aug 21, 2026
Change
-0%
Bid13.55
Ask16.5
volume0
Intrest19
Strike
126
126
Last Price0.06Aug 24, 2026
Change
0.2681.25%
Bid0.03
Ask0.28
volume1
Intrest56
Last Price15.3Aug 21, 2026
Change
-0%
Bid13.05
Ask15.6
volume0
Intrest24
Strike
127
127
Last Price0.13Aug 24, 2026
Change
1.2990.85%
Bid0.02
Ask0.25
volume35
Intrest12
Last Price8.08Aug 20, 2026
Change
-0%
Bid11.8
Ask14.5
volume0
Intrest6
Strike
128
128
Last Price0.21Aug 24, 2026
Change
0.015%
Bid0.17
Ask0.36
volume3
Intrest263
Last Price8.16Aug 20, 2026
Change
-0%
Bid12
Ask13.7
volume0
Intrest16
Strike
129
129
Last Price0.2Aug 24, 2026
Change
0.133.33%
Bid0.17
Ask0.3
volume112
Intrest43
Last Price11.73Aug 24, 2026
Change
1.279.77%
Bid10.7
Ask12.2
volume13
Intrest97
Strike
130
130
Last Price0.29Aug 24, 2026
Change
0.1432.56%
Bid0.01
Ask0.88
volume26
Intrest70
Last Price5.8Aug 20, 2026
Change
-0%
Bid9.6
Ask11.9
volume0
Intrest39
Strike
131
131
Last Price0.39Aug 24, 2026
Change
0.012.5%
Bid0.25
Ask0.6
volume38
Intrest51
Last Price10.3Aug 21, 2026
Change
-0%
Bid8.45
Ask10.6
volume0
Intrest31
Strike
132
132
Last Price0.44Aug 24, 2026
Change
0.4651.11%
Bid0.29
Ask0.74
volume9
Intrest64
Last Price10.79Aug 21, 2026
Change
-0%
Bid7
Ask10.25
volume0
Intrest35
Strike
133
133
Last Price0.62Aug 24, 2026
Change
0.0811.43%
Bid0.29
Ask0.94
volume4
Intrest19
Last Price9.5Aug 24, 2026
Change
0.666.5%
Bid6.75
Ask9.4
volume2
Intrest31
Strike
134
134
Last Price0.73Aug 24, 2026
Change
0.022.67%
Bid0.63
Ask1.07
volume3
Intrest57
Last Price7.65Aug 24, 2026
Change
0.67.27%
Bid6
Ask7.9
volume15
Intrest91
Strike
135
135
Last Price1.25Aug 24, 2026
Change
0.2626.26%
Bid0.91
Ask1.29
volume52
Intrest68
Last Price6.58Aug 24, 2026
Change
1.4618.16%
Bid5.6
Ask6.8
volume11
Intrest54
Strike
136
136
Last Price1.28Aug 24, 2026
Change
0.1412.28%
Bid1.13
Ask2.09
volume21
Intrest18
Last Price5.77Aug 24, 2026
Change
1.3819.3%
Bid4.65
Ask6.9
volume2
Intrest55
Strike
137
137
Last Price1.36Aug 24, 2026
Change
0.16.85%
Bid1.07
Ask2.04
volume3
Intrest18
Last Price5.45Aug 24, 2026
Change
1.1717.67%
Bid4.2
Ask6.15
volume7
Intrest53
Strike
138
138
Last Price1.87Aug 24, 2026
Change
0.5642.75%
Bid1.57
Ask2.67
volume36
Intrest19
Last Price5.68Aug 21, 2026
Change
-0%
Bid4
Ask5.35
volume0
Intrest42
Strike
139
139
Last Price2.55Aug 24, 2026
Change
0.4823.19%
Bid2.18
Ask2.76
volume24
Intrest8
Last Price3.92Aug 24, 2026
Change
2.5839.69%
Bid3.8
Ask4.2
volume10
Intrest175
Strike
140
140
Last Price2.5Aug 24, 2026
Change
0.4924.38%
Bid2.55
Ask3.6
volume47
Intrest41
Last Price4.03Aug 24, 2026
Change
1.1522.2%
Bid2.69
Ask4.4
volume7
Intrest24
Strike
141
141
Last Price3.22Aug 24, 2026
Change
0.4516.25%
Bid3
Ask3.95
volume35
Intrest7
Last Price3.75Aug 24, 2026
Change
0.613.79%
Bid2.39
Ask3.9
volume2
Intrest24
Strike
142
142
Last Price4.05Aug 24, 2026
Change
0.720.9%
Bid3.55
Ask4.7
volume18
Intrest8
Last Price2.74Aug 24, 2026
Change
1.1930.28%
Bid2.39
Ask2.76
volume13
Intrest27
Strike
143
143
Last Price4.7Aug 24, 2026
Change
0.8923.36%
Bid4.1
Ask5.35
volume8
Intrest5
Last Price2Aug 24, 2026
Change
1.4542.03%
Bid2
Ask2.4
volume259
Intrest25
Strike
144
144
Last Price4Aug 24, 2026
Change
1.2724.1%
Bid4.05
Ask6.05
volume1
Intrest5
Last Price1.61Aug 24, 2026
Change
1.4948.06%
Bid1.65
Ask2.03
volume256
Intrest218
Strike
145
145
Last Price5.35Aug 21, 2026
Change
-0%
Bid4.1
Ask6.8
volume0
Intrest9
Last Price2.65Aug 24, 2026
Change
0.062.21%
Bid1.19
Ask2.28
volume28
Intrest19
Strike
146
146
Last Price5.6Aug 21, 2026
Change
-0%
Bid5
Ask7.6
volume0
Intrest5
Last Price2.3Aug 24, 2026
Change
0.062.68%
Bid1.1
Ask1.48
volume12
Intrest16
Strike
147
147
Last Price5.68Aug 24, 2026
Change
-
Bid5.8
Ask8.4
volume5
Intrest0
Last Price1.44Aug 24, 2026
Change
0.8436.84%
Bid0.9
Ask1.27
volume35
Intrest4
Strike
148
148
Last Price7.08Aug 21, 2026
Change
-0%
Bid7.35
Ask9.25
volume0
Intrest2
Last Price1.05Aug 24, 2026
Change
0.740%
Bid0.64
Ask1.09
volume36
Intrest21
Strike
149
149
Last Price7.99Aug 21, 2026
Change
-0%
Bid7.45
Ask10.7
volume0
Intrest1
Last Price0.68Aug 24, 2026
Change
0.8354.97%
Bid0.67
Ask0.93
volume136
Intrest142
Strike
150
150
Last Price8.4Aug 21, 2026
Change
-0%
Bid8.3
Ask11
volume0
Intrest3
Last Price0.5Aug 24, 2026
Change
0.3541.18%
Bid0.31
Ask0.75
volume47
Intrest107
Strike
152.5
152.5
Last Price-
Change
-
Bid10.55
Ask13
volume0
Intrest0
Last Price0.35Aug 24, 2026
Change
0.2945.31%
Bid0.05
Ask0.39
volume42
Intrest162
Strike
155
155
Last Price-
Change
-
Bid12.85
Ask15.45
volume0
Intrest0
Last Price-
Change
-
Bid0.09
Ask0.26
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid15.3
Ask18
volume0
Intrest0
Last Price0.14Aug 24, 2026
Change
0.1856.25%
Bid0.01
Ask0.25
volume12
Intrest57
Strike
160
160
Last Price42.45Jul 23, 2026
Change
-0%
Bid17.75
Ask20
volume0
Intrest30
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
162.5
162.5
Last Price20.91Aug 24, 2026
Change
-
Bid20.25
Ask23
volume4
Intrest0
Last Price0.12Aug 24, 2026
Change
0.017.69%
Bid-
Ask0.21
volume23
Intrest5
Strike
165
165
Last Price23.38Aug 24, 2026
Change
17.4442.72%
Bid22.75
Ask25.2
volume4
Intrest0
Last Price0.1Aug 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest17
Strike
170
170
Last Price51.97Jul 16, 2026
Change
-0%
Bid28.5
Ask30.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid32.7
Ask35.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid37.7
Ask40.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid42.7
Ask45.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid47.7
Ask50.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid52.7
Ask55.15
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved