Albemarle Corp オプションチェーン

ALBNYSE

Trade with Public

$108.25

-5.22-4.6%

近くで: Sep 24, 5:00 PM EST

$108.50

0.250.23%

時間外: 6:06 PM EST

概要ニュース業績予想イベント目標株価財務センチメント株主構成配当比較オプション株式レポート

オプション異常なオプション活動

Albemarle Options

View Albemarle (ALB) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.57

P/C Ratio (OI)

1.20

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

75.0185.0

75.0

185.0

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

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

Bid31.8

Ask35.45

volume0

Intrest0

Strike

Last Price0.01Sep 23, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest1

Last Price-

Change

Bid26.95

Ask30.45

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price-

Change

Bid21.6

Ask25.45

volume0

Intrest0

Strike

Last Price0.01Sep 22, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest1

Last Price22.5Sep 16, 2026

Change

-0%

Bid16.9

Ask20.5

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price15.83Sep 18, 2026

Change

-0%

Bid12.6

Ask15.15

volume0

Intrest3

Strike

Last Price0.2Sep 17, 2026

Change

-0%

Bid-

Ask1.03

volume0

Intrest12

Last Price12.3Sep 24, 2026

Change

7.236.92%

Bid11

Ask13.15

volume6

Intrest7

Strike

Last Price-

Change

Bid-

Ask1.04

volume0

Intrest0

Last Price11.3Sep 24, 2026

Change

7.2739.15%

Bid9.6

Ask11.95

volume6

Intrest7

Strike

Last Price0.04Sep 21, 2026

Change

-0%

Bid-

Ask1.04

volume0

Intrest7

Last Price-

Change

Bid8.9

Ask10.95

volume0

Intrest0

Strike

Last Price0.09Sep 18, 2026

Change

-0%

Bid0.02

Ask0.03

volume0

Intrest123

Last Price9.5Sep 24, 2026

Change

3.728.03%

Bid7.9

Ask9.95

volume4

Intrest5

Strike

100

Last Price0.06Sep 24, 2026

Change

0.0120%

Bid0.02

Ask0.1

volume2

Intrest148

Last Price-

Change

Bid7.05

Ask9.2

volume0

Intrest0

Strike

101

Last Price0.06Sep 23, 2026

Change

-0%

Bid-

Ask0.62

volume0

Intrest3

Last Price-

Change

Bid5.2

Ask8.5

volume0

Intrest0

Strike

102

Last Price0.19Sep 23, 2026

Change

-0%

Bid0.01

Ask0.12

volume0

Intrest11

Last Price-

Change

Bid4.8

Ask7.05

volume0

Intrest0

Strike

103

Last Price0.25Sep 23, 2026

Change

-0%

Bid0.01

Ask0.67

volume0

Intrest44

Last Price-

Change

Bid3.85

Ask5.95

volume0

Intrest0

Strike

104

Last Price0.16Sep 24, 2026

Change

0.0730.43%

Bid0.07

Ask0.36

volume5

Intrest15

Last Price5Sep 24, 2026

Change

3.541.18%

Bid3.35

Ask5.2

volume5

Intrest13

Strike

105

Last Price0.25Sep 24, 2026

Change

0.15150%

Bid0.06

Ask0.51

volume5

Intrest72

Last Price7.66Sep 21, 2026

Change

-0%

Bid2.37

Ask4.5

volume0

Intrest8

Strike

106

Last Price0.38Sep 24, 2026

Change

0.0613.64%

Bid0.17

Ask0.56

volume16

Intrest12

Last Price4.47Sep 16, 2026

Change

-0%

Bid1.55

Ask3.3

volume0

Intrest3

Strike

107

Last Price0.66Sep 24, 2026

Change

0.45214.29%

Bid0.37

Ask0.86

volume9

Intrest13

Last Price1.87Sep 24, 2026

Change

6.7578.31%

Bid0.51

Ask3.3

volume10

Intrest1

Strike

108

Last Price0.7Sep 24, 2026

Change

0.41141.38%

Bid0.61

Ask1.3

volume12

Intrest33

Last Price1.26Sep 24, 2026

Change

3.5573.8%

Bid0.62

Ask1.88

volume14

Intrest7

Strike

109

Last Price1.1Sep 24, 2026

Change

0.69168.29%

Bid0.87

Ask1.88

volume9

Intrest64

Last Price1.12Sep 24, 2026

Change

3.3875.11%

Bid0.53

Ask1.15

volume5

Intrest14

Strike

110

Last Price2.14Sep 24, 2026

Change

1.21130.11%

Bid1.45

Ask2.82

volume24

Intrest79

Last Price0.67Sep 24, 2026

Change

3.4383.66%

Bid0.34

Ask0.79

volume7

Intrest36

Strike

111

Last Price3.21Sep 24, 2026

Change

2.21221%

Bid1.95

Ask3.65

volume2

Intrest38

Last Price0.52Sep 24, 2026

Change

2.6383.49%

Bid0.13

Ask0.72

volume47

Intrest41

Strike

112

Last Price3.38Sep 24, 2026

Change

2.4244.9%

Bid2.95

Ask4.3

volume4

Intrest77

Last Price0.46Sep 24, 2026

Change

2.6985.4%

Bid0.04

Ask0.44

volume4

Intrest47

Strike

113

Last Price4Sep 24, 2026

Change

2.92270.37%

Bid3.7

Ask5.1

volume12

Intrest52

Last Price0.17Sep 24, 2026

Change

2.393.12%

Bid0.01

Ask0.22

volume1

Intrest41

Strike

114

Last Price4.94Sep 24, 2026

Change

2.76126.61%

Bid4.2

Ask6.5

volume11

Intrest35

Last Price0.1Sep 24, 2026

Change

1.5193.79%

Bid0.04

Ask0.17

volume21

Intrest148

Strike

115

Last Price6.14Sep 24, 2026

Change

4.49272.12%

Bid5.15

Ask7.2

volume42

Intrest122

Last Price0.11Sep 24, 2026

Change

3.0496.51%

Bid0.05

Ask0.12

volume3

Intrest560

Strike

116

Last Price7.14Sep 24, 2026

Change

5.24275.79%

Bid6

Ask7.95

volume10

Intrest20

Last Price0.06Sep 24, 2026

Change

0.893.02%

Bid0.03

Ask0.1

volume56

Intrest144

Strike

117

Last Price3.2Sep 23, 2026

Change

-0%

Bid6.9

Ask9.25

volume0

Intrest7

Last Price0.04Sep 24, 2026

Change

0.6794.37%

Bid0.01

Ask0.08

volume15

Intrest157

Strike

118

Last Price8.65Sep 24, 2026

Change

3.258.72%

Bid8.15

Ask10.2

volume3

Intrest49

Last Price0.03Sep 24, 2026

Change

0.4293.33%

Bid-

Ask0.26

volume3

Intrest32

Strike

119

Last Price9.83Sep 24, 2026

Change

3.5857.28%

Bid8.9

Ask10.9

volume1

Intrest6

Last Price0.02Sep 24, 2026

Change

0.2893.33%

Bid-

Ask0.25

volume10

Intrest210

Strike

120

Last Price6.38Sep 23, 2026

Change

-0%

Bid10.15

Ask12.05

volume0

Intrest135

Last Price0.14Sep 24, 2026

Change

0.0630%

Bid-

Ask0.05

volume7

Intrest181

Strike

121

Last Price11.88Sep 24, 2026

Change

2.0420.73%

Bid10.9

Ask13.25

volume1

Intrest7

Last Price0.15Sep 23, 2026

Change

-0%

Bid-

Ask0.57

volume0

Intrest127

Strike

122

Last Price3.15Sep 04, 2026

Change

-0%

Bid11.9

Ask14.05

volume0

Intrest23

Last Price0.05Sep 24, 2026

Change

0.7393.59%

Bid-

Ask2.13

volume3

Intrest67

Strike

123

Last Price13.85Sep 24, 2026

Change

1.8315.22%

Bid13.1

Ask15.15

volume8

Intrest20

Last Price0.56Sep 22, 2026

Change

-0%

Bid-

Ask1.55

volume0

Intrest310

Strike

124

Last Price9.58Sep 23, 2026

Change

-0%

Bid13.5

Ask16.45

volume0

Intrest11

Last Price0.03Sep 24, 2026

Change

0.2890.32%

Bid0.01

Ask0.05

volume12

Intrest199

Strike

125

Last Price15.89Sep 24, 2026

Change

3.3426.61%

Bid15.15

Ask17.45

volume3

Intrest54

Last Price0.11Sep 21, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest67

Strike

126

Last Price11.64Sep 23, 2026

Change

-0%

Bid15.5

Ask19.15

volume0

Intrest10

Last Price0.09Sep 21, 2026

Change

-0%

Bid-

Ask1.2

volume0

Intrest23

Strike

127

Last Price15.53Sep 16, 2026

Change

-0%

Bid17.1

Ask19.7

volume0

Intrest0

Last Price0.29Sep 17, 2026

Change

-0%

Bid-

Ask0.33

volume0

Intrest48

Strike

128

Last Price5.35Sep 04, 2026

Change

-0%

Bid17.5

Ask20.7

volume0

Intrest0

Last Price0.12Sep 22, 2026

Change

-0%

Bid-

Ask0.57

volume0

Intrest45

Strike

129

Last Price13.9Sep 22, 2026

Change

-0%

Bid18.5

Ask22.15

volume0

Intrest0

Last Price0.01Sep 24, 2026

Change

0.0888.89%

Bid-

Ask0.01

volume1

Intrest109

Strike

130

Last Price15Sep 22, 2026

Change

-0%

Bid20.15

Ask22.45

volume0

Intrest0

Last Price0.38Sep 14, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest24

Strike

131

Last Price17.75Sep 15, 2026

Change

-0%

Bid20.5

Ask23.7

volume0

Intrest0

Last Price6.07Sep 03, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest17

Strike

132

Last Price8.25Sep 04, 2026

Change

-0%

Bid21.5

Ask25.15

volume0

Intrest0

Last Price1.95Sep 10, 2026

Change

-0%

Bid-

Ask1.35

volume0

Intrest22

Strike

133

Last Price22.85Sep 16, 2026

Change

-0%

Bid22.5

Ask25.9

volume0

Intrest0

Last Price0.25Sep 14, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest22

Strike

134

Last Price19.3Sep 15, 2026

Change

-0%

Bid23.5

Ask26.7

volume0

Intrest0

Last Price0.01Sep 21, 2026

Change

-0%

Bid-

Ask0.08

volume0

Intrest46

Strike

135

Last Price21.06Sep 14, 2026

Change

-0%

Bid25.15

Ask27.45

volume0

Intrest0

Last Price0.04Sep 18, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest31

Strike

136

Last Price9.69Sep 08, 2026

Change

-0%

Bid25.5

Ask28.9

volume0

Intrest0

Last Price0.55Sep 17, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest7

Strike

137

Last Price6Sep 03, 2026

Change

-0%

Bid27.1

Ask29.7

volume0

Intrest0

Last Price0.85Sep 16, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest9

Strike

138

Last Price6.52Sep 02, 2026

Change

-0%

Bid27.5

Ask31.15

volume0

Intrest0

Last Price0.13Sep 14, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest7

Strike

139

Last Price25.4Sep 22, 2026

Change

-0%

Bid28.5

Ask32.15

volume0

Intrest0

Last Price0.01Sep 21, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest65

Strike

140

Last Price26.39Sep 22, 2026

Change

-0%

Bid30.15

Ask32.45

volume0

Intrest0

Last Price3.55Sep 03, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest3

Strike

141

Last Price27.14Sep 22, 2026

Change

-0%

Bid30.5

Ask33.7

volume0

Intrest0

Last Price0.69Sep 10, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest7

Strike

142

Last Price28.12Sep 22, 2026

Change

-0%

Bid32.1

Ask34.7

volume0

Intrest0

Last Price0.61Sep 10, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest5

Strike

143

Last Price34Sep 24, 2026

Change

6.5824%

Bid32.85

Ask35.7

volume2

Intrest0

Last Price0.9Sep 08, 2026

Change

-0%

Bid-

Ask0.06

volume0

Intrest3

Strike

144

Last Price35Sep 24, 2026

Change

5.5318.76%

Bid33.5

Ask36.7

volume2

Intrest0

Last Price0.03Sep 22, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest48

Strike

145

Last Price30.44Sep 23, 2026

Change

-0%

Bid34.5

Ask38.15

volume0

Intrest0

Last Price0.91Sep 08, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest3

Strike

146

Last Price31.54Sep 23, 2026

Change

-0%

Bid35.5

Ask39.05

volume0

Intrest0

Last Price1.84Sep 03, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest2

Strike

147

Last Price32.66Sep 23, 2026

Change

-0%

Bid36.5

Ask40.15

volume0

Intrest0

Last Price1.82Sep 03, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest1

Strike

148

Last Price33.64Sep 23, 2026

Change

-0%

Bid38.1

Ask40.85

volume0

Intrest0

Last Price1.71Sep 03, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest1

Strike

149

Last Price32.78Sep 22, 2026

Change

-0%

Bid39.1

Ask42.15

volume0

Intrest0

Last Price0.07Sep 24, 2026

Change

0.04133.33%

Bid-

Ask0.01

volume1

Intrest15

Strike

150

Last Price33.76Sep 22, 2026

Change

-0%

Bid39.5

Ask42.45

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

152.5

Last Price-

Change

Bid42

Ask45.55

volume0

Intrest0

Last Price0.04Sep 16, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest51

Strike

155

Last Price-

Change

Bid44.5

Ask48.15

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

157.5

Last Price44.37Sep 23, 2026

Change

-0%

Bid47.05

Ask50.65

volume0

Intrest0

Last Price0.67Sep 03, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest9

Strike

160

Last Price46.85Sep 23, 2026

Change

-0%

Bid49.5

Ask52.7

volume0

Intrest0

Last Price1.24Aug 12, 2026

Change

-0%

Bid-

Ask1.24

volume0

Intrest1

Strike

165

Last Price49.16Sep 22, 2026

Change

-0%

Bid54.5

Ask57.9

volume0

Intrest0

Last Price0.59Aug 26, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest1

Strike

170

Last Price54.14Sep 22, 2026

Change

-0%

Bid59.5

Ask62.7

volume0

Intrest0

Last Price0.04Sep 16, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest7

Strike

175

Last Price-

Change

Bid65.3

Ask67.7

volume0

Intrest0

Last Price0.55Aug 26, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest31

Strike

180

Last Price64.41Sep 22, 2026

Change

-0%

Bid70.1

Ask72.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

185

Last Price69.38Sep 22, 2026

Change

-0%

Bid74.5

Ask77.7

volume0

Intrest0

Albemarle Corp オプションチェーン

Albemarle Options

ニュース

パートナーシップ

ベンジンガ・グローバル