$57.93
0.490.85%
近くで: -
$57.70
-0.23-0.40%
時間外: May 9, 7:09 PM EDT
Comments
Loading...
Albemarle (NYSE:ALB) 株価情報, オプションチェーン
オプションチェーンは、Albemarleの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Albemarleの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid27.3
Ask28.55
volume0
Intrest0
Strike
30
30
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest2
Last Price-
Change
-
Bid22.35
Ask23.4
volume0
Intrest0
Strike
35
35
Last Price0.16Apr 22, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest13
Last Price18.29May 09, 2025
Change
-
Bid18.3
Ask19.45
volume2
Intrest0
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price17.89May 09, 2025
Change
-
Bid17.8
Ask18.95
volume2
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid17.35
Ask18.45
volume0
Intrest0
Strike
40
40
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest57
Last Price-
Change
-
Bid16.8
Ask17.95
volume0
Intrest0
Strike
40.5
40.5
Last Price0.1May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid16.3
Ask17.45
volume0
Intrest0
Strike
41
41
Last Price0.29Apr 25, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid15.8
Ask17
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid15.35
Ask16.45
volume0
Intrest0
Strike
42
42
Last Price0.37Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price15.2May 06, 2025
Change
00%
Bid14.8
Ask15.9
volume0
Intrest1
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price-
Change
-
Bid14.3
Ask15.45
volume0
Intrest0
Strike
43
43
Last Price0.19Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price-
Change
-
Bid13.8
Ask14.95
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid13.3
Ask14.45
volume0
Intrest0
Strike
44
44
Last Price0.16Apr 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Last Price-
Change
-
Bid12.9
Ask13.9
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price15.2May 01, 2025
Change
00%
Bid12.3
Ask13.5
volume0
Intrest2
Strike
45
45
Last Price0.03May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest68
Last Price-
Change
-
Bid11.8
Ask12.95
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid11.3
Ask12.45
volume0
Intrest0
Strike
46
46
Last Price0.04May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest50
Last Price-
Change
-
Bid10.8
Ask12
volume0
Intrest0
Strike
46.5
46.5
Last Price0.04May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price-
Change
-
Bid10.3
Ask11.45
volume0
Intrest0
Strike
47
47
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Last Price-
Change
-
Bid9.9
Ask10.95
volume0
Intrest0
Strike
47.5
47.5
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price-
Change
-
Bid9.3
Ask10.4
volume0
Intrest0
Strike
48
48
Last Price0.03May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest48
Last Price-
Change
-
Bid8.8
Ask9.95
volume0
Intrest0
Strike
48.5
48.5
Last Price0.07May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price5.6Apr 21, 2025
Change
00%
Bid8.3
Ask9.45
volume0
Intrest10
Strike
49
49
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest76
Last Price-
Change
-
Bid7.85
Ask8.95
volume0
Intrest0
Strike
49.5
49.5
Last Price0.07May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price5.45Apr 21, 2025
Change
00%
Bid7.3
Ask8.5
volume0
Intrest9
Strike
50
50
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest312
Last Price9.65Apr 28, 2025
Change
00%
Bid6.3
Ask7.5
volume0
Intrest37
Strike
51
51
Last Price0.03May 09, 2025
Change
0.0562.5%
Bid-
Ask0.01
volume1
Intrest60
Last Price6.67May 09, 2025
Change
1.6319.64%
Bid5.3
Ask6.5
volume1
Intrest27
Strike
52
52
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest227
Last Price4.84May 09, 2025
Change
0.4911.26%
Bid4.3
Ask5.45
volume2
Intrest33
Strike
53
53
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest149
Last Price2.64May 07, 2025
Change
00%
Bid3.4
Ask4.45
volume0
Intrest17
Strike
54
54
Last Price0.04May 09, 2025
Change
0.0233.33%
Bid-
Ask0.01
volume10
Intrest230
Last Price2.93May 09, 2025
Change
0.041.35%
Bid2.29
Ask3.4
volume3
Intrest81
Strike
55
55
Last Price0.01May 09, 2025
Change
0.1694.12%
Bid-
Ask0.02
volume54
Intrest236
Last Price2.11May 09, 2025
Change
0.157.65%
Bid1.44
Ask2.35
volume5
Intrest134
Strike
56
56
Last Price0.01May 09, 2025
Change
0.4597.83%
Bid-
Ask0.01
volume48
Intrest1440
Last Price0.85May 09, 2025
Change
0.5539.29%
Bid0.48
Ask1.44
volume32
Intrest85
Strike
57
57
Last Price0.06May 09, 2025
Change
0.6891.89%
Bid-
Ask0.05
volume116
Intrest728
Last Price0.06May 09, 2025
Change
0.5389.83%
Bid-
Ask0.34
volume81
Intrest475
Strike
58
58
Last Price0.36May 09, 2025
Change
0.7868.42%
Bid0.01
Ask1.86
volume217
Intrest859
Last Price0.02May 09, 2025
Change
0.2893.33%
Bid-
Ask0.24
volume102
Intrest280
Strike
59
59
Last Price1.28May 09, 2025
Change
0.139.22%
Bid0.81
Ask1.79
volume5
Intrest146
Last Price0.01May 09, 2025
Change
0.1493.33%
Bid-
Ask0.02
volume98
Intrest1028
Strike
60
60
Last Price1.98May 09, 2025
Change
0.031.54%
Bid1.38
Ask3.4
volume15
Intrest298
Last Price0.01May 09, 2025
Change
0.190.91%
Bid-
Ask0.01
volume71
Intrest529
Strike
61
61
Last Price4.2May 06, 2025
Change
00%
Bid2.15
Ask4.65
volume0
Intrest67
Last Price0.01May 09, 2025
Change
0.0375%
Bid-
Ask0.23
volume47
Intrest346
Strike
62
62
Last Price4.1May 09, 2025
Change
0.6914.41%
Bid2.7
Ask5.75
volume9
Intrest111
Last Price0.01May 09, 2025
Change
0.0375%
Bid-
Ask0.01
volume23
Intrest704
Strike
63
63
Last Price7.08May 07, 2025
Change
00%
Bid3.55
Ask6.7
volume0
Intrest20
Last Price0.01May 09, 2025
Change
0.0266.67%
Bid-
Ask0.2
volume3
Intrest305
Strike
64
64
Last Price4May 02, 2025
Change
00%
Bid4.2
Ask8.1
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume19
Intrest302
Strike
65
65
Last Price7.57May 06, 2025
Change
00%
Bid5.2
Ask9.1
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.19
volume11
Intrest183
Strike
66
66
Last Price7.9May 06, 2025
Change
00%
Bid6.2
Ask10.1
volume0
Intrest0
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest181
Strike
67
67
Last Price14.74Apr 09, 2025
Change
00%
Bid7.2
Ask11.1
volume0
Intrest0
Last Price0.04May 09, 2025
Change
0.02100%
Bid-
Ask0.06
volume5
Intrest117
Strike
68
68
Last Price10.15May 08, 2025
Change
00%
Bid8.2
Ask12.1
volume0
Intrest0
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest64
Strike
69
69
Last Price3.25Mar 28, 2025
Change
00%
Bid9.2
Ask13.1
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Strike
70
70
Last Price11.25Apr 29, 2025
Change
00%
Bid10.2
Ask14.1
volume0
Intrest0
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest66
Strike
71
71
Last Price-
Change
-
Bid11.2
Ask15.1
volume0
Intrest0
Last Price0.15Apr 25, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1
Strike
72
72
Last Price16.96Apr 07, 2025
Change
00%
Bid12.15
Ask16.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid13.15
Ask17.1
volume0
Intrest0
Last Price0.23Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
74
74
Last Price16.05May 08, 2025
Change
00%
Bid14.2
Ask18.1
volume0
Intrest1
Last Price0.11May 01, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest36
Strike
75
75
Last Price-
Change
-
Bid15.2
Ask19.1
volume0
Intrest0
Last Price0.39Apr 08, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest10
Strike
76
76
Last Price17.3Apr 07, 2025
Change
00%
Bid16.2
Ask20.1
volume0
Intrest0
Last Price0.35Apr 10, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest4
Strike
77
77
Last Price-
Change
-
Bid17.2
Ask21.1
volume0
Intrest0
Last Price0.16Apr 29, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest5
Strike
78
78
Last Price26.65Apr 09, 2025
Change
00%
Bid18.2
Ask22.1
volume0
Intrest0
Last Price0.06Apr 28, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest70
Strike
79
79
Last Price-
Change
-
Bid19.2
Ask23.1
volume0
Intrest0
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest3
Strike
80
80
Last Price21.25May 01, 2025
Change
00%
Bid20.15
Ask24.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
81
81
Last Price9.87Apr 02, 2025
Change
00%
Bid21.2
Ask25.1
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest15
Strike
82
82
Last Price-
Change
-
Bid22.2
Ask26.1
volume0
Intrest0
Last Price0.37May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Strike
83
83
Last Price-
Change
-
Bid23.2
Ask27.1
volume0
Intrest0
Last Price0.29May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
84
84
Last Price26.69May 09, 2025
Change
10.3863.64%
Bid24.2
Ask28.1
volume1
Intrest0
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
85
85
Last Price27.49May 09, 2025
Change
1.114.21%
Bid25.2
Ask29.1
volume1
Intrest0
Last Price0.82Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Strike
86
86
Last Price-
Change
-
Bid26.2
Ask30.1
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Strike
87
87
Last Price-
Change
-
Bid27.3
Ask31.1
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
90
90
Last Price-
Change
-
Bid30.2
Ask34.1
volume0
Intrest0
Last Price0.1Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
95
95
Last Price-
Change
-
Bid35.25
Ask38.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid40.25
Ask43.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid45.4
Ask48.7
volume0
Intrest0
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest15
Strike
110
110
Last Price-
Change
-
Bid50.6
Ask53.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved