$52.91
0.340.65%
近くで: -
$53.19
0.280.53%
時間外: Apr 17, 7:39 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 Price25.47Apr 15, 2025
Change
00%
Bid22.35
Ask23.4
volume0
Intrest32
Strike
30
30
Last Price0.04Apr 17, 2025
Change
-
Bid-
Ask0.25
volume1
Intrest0
Last Price19.05Apr 16, 2025
Change
00%
Bid17.45
Ask18.5
volume0
Intrest16
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Last Price19.74Apr 15, 2025
Change
00%
Bid16.3
Ask17.75
volume0
Intrest8
Strike
36
36
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price17.58Apr 16, 2025
Change
00%
Bid16
Ask17
volume0
Intrest16
Strike
36.5
36.5
Last Price0.05Apr 17, 2025
Change
-
Bid-
Ask0.16
volume20
Intrest0
Last Price-
Change
-
Bid15.2
Ask16.6
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price-
Change
-
Bid14.45
Ask16.4
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask1.16
volume0
Intrest0
Last Price-
Change
-
Bid13.6
Ask16.05
volume0
Intrest0
Strike
38
38
Last Price0.11Apr 16, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest2
Last Price-
Change
-
Bid13.5
Ask15.4
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Last Price-
Change
-
Bid12.55
Ask15.1
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Last Price16.31Apr 15, 2025
Change
00%
Bid12.7
Ask14.5
volume0
Intrest8
Strike
39.5
39.5
Last Price0.15Apr 16, 2025
Change
00%
Bid0.05
Ask0.42
volume0
Intrest29
Last Price13.4Apr 08, 2025
Change
00%
Bid12.2
Ask13.95
volume0
Intrest2
Strike
40
40
Last Price0.09Apr 17, 2025
Change
0.0847.06%
Bid0.08
Ask0.14
volume11
Intrest23
Last Price15.35Apr 15, 2025
Change
00%
Bid11.75
Ask13.4
volume0
Intrest8
Strike
40.5
40.5
Last Price0.11Apr 17, 2025
Change
-
Bid-
Ask0.44
volume2
Intrest0
Last Price-
Change
-
Bid11.15
Ask13.05
volume0
Intrest0
Strike
41
41
Last Price0.12Apr 17, 2025
Change
-
Bid-
Ask0.6
volume5
Intrest0
Last Price-
Change
-
Bid10.3
Ask12.6
volume0
Intrest0
Strike
41.5
41.5
Last Price0.12Apr 17, 2025
Change
-
Bid0.01
Ask0.47
volume1
Intrest0
Last Price-
Change
-
Bid10.05
Ask11.85
volume0
Intrest0
Strike
42
42
Last Price0.25Apr 16, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest7
Last Price-
Change
-
Bid9.7
Ask11.4
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid9.25
Ask10.9
volume0
Intrest0
Strike
43
43
Last Price0.17Apr 17, 2025
Change
-
Bid0.1
Ask0.14
volume6
Intrest0
Last Price12.06Apr 15, 2025
Change
00%
Bid9.05
Ask10.15
volume0
Intrest20
Strike
43.5
43.5
Last Price0.2Apr 17, 2025
Change
-
Bid0.11
Ask0.31
volume4
Intrest0
Last Price11.6Apr 15, 2025
Change
00%
Bid8.65
Ask9.7
volume0
Intrest20
Strike
44
44
Last Price0.21Apr 17, 2025
Change
-
Bid0.14
Ask0.3
volume1
Intrest0
Last Price-
Change
-
Bid7.9
Ask9.55
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid0.16
Ask0.32
volume0
Intrest0
Last Price7.74Apr 17, 2025
Change
-
Bid7.7
Ask8.7
volume20
Intrest0
Strike
45
45
Last Price0.35Apr 17, 2025
Change
0.1833.96%
Bid0.19
Ask0.34
volume2
Intrest273
Last Price-
Change
-
Bid7.2
Ask8.3
volume0
Intrest0
Strike
45.5
45.5
Last Price0.31Apr 17, 2025
Change
0.1126.19%
Bid0.22
Ask0.39
volume2
Intrest42
Last Price-
Change
-
Bid6.75
Ask7.7
volume0
Intrest0
Strike
46
46
Last Price0.55Apr 16, 2025
Change
00%
Bid0.3
Ask0.46
volume0
Intrest10
Last Price9.16Apr 15, 2025
Change
00%
Bid6.45
Ask7.25
volume0
Intrest1
Strike
46.5
46.5
Last Price0.4Apr 17, 2025
Change
0.120%
Bid0.32
Ask0.49
volume9
Intrest7
Last Price8.65Apr 15, 2025
Change
00%
Bid5.85
Ask6.9
volume0
Intrest1
Strike
47
47
Last Price0.51Apr 17, 2025
Change
0.1320.31%
Bid0.35
Ask0.59
volume10
Intrest5
Last Price10.45Apr 14, 2025
Change
00%
Bid5.45
Ask6.35
volume0
Intrest2
Strike
47.5
47.5
Last Price0.55Apr 17, 2025
Change
0.023.51%
Bid0.42
Ask0.61
volume2
Intrest1
Last Price6.4Apr 09, 2025
Change
00%
Bid5.05
Ask6
volume0
Intrest2
Strike
48
48
Last Price0.8Apr 17, 2025
Change
0.3473.91%
Bid0.49
Ask0.86
volume2
Intrest36
Last Price-
Change
-
Bid4.7
Ask5.55
volume0
Intrest0
Strike
48.5
48.5
Last Price0.64Apr 17, 2025
Change
0.2528.09%
Bid0.58
Ask0.81
volume61
Intrest3
Last Price-
Change
-
Bid4.4
Ask4.8
volume0
Intrest0
Strike
49
49
Last Price0.73Apr 17, 2025
Change
0.6547.1%
Bid0.51
Ask1
volume136
Intrest123
Last Price-
Change
-
Bid4.05
Ask4.4
volume0
Intrest0
Strike
49.5
49.5
Last Price1.05Apr 17, 2025
Change
0.032.78%
Bid0.77
Ask1.03
volume4
Intrest55
Last Price3.7Apr 17, 2025
Change
0.112.89%
Bid3.75
Ask4.1
volume5
Intrest83
Strike
50
50
Last Price1.05Apr 17, 2025
Change
0.3323.91%
Bid0.89
Ask1.09
volume49
Intrest498
Last Price3.25Apr 17, 2025
Change
0.3210.92%
Bid3
Ask3.25
volume122
Intrest53
Strike
51
51
Last Price1.5Apr 17, 2025
Change
0.7332.74%
Bid1.15
Ask1.72
volume21
Intrest256
Last Price2.29Apr 17, 2025
Change
0.187.29%
Bid2.35
Ask2.6
volume1
Intrest45
Strike
52
52
Last Price1.69Apr 17, 2025
Change
0.8633.73%
Bid1.47
Ask1.72
volume19
Intrest20
Last Price1.93Apr 17, 2025
Change
0.084.32%
Bid1.95
Ask2.09
volume62
Intrest54
Strike
53
53
Last Price2.27Apr 17, 2025
Change
0.8827.94%
Bid1.9
Ask2.15
volume16
Intrest350
Last Price1.46Apr 17, 2025
Change
0.032.1%
Bid1.32
Ask1.58
volume22
Intrest38
Strike
54
54
Last Price2.65Apr 17, 2025
Change
127.4%
Bid2.36
Ask2.73
volume72
Intrest262
Last Price1.03Apr 17, 2025
Change
0.3424.82%
Bid0.97
Ask1.17
volume167
Intrest263
Strike
55
55
Last Price3.35Apr 17, 2025
Change
0.819.28%
Bid2.98
Ask3.25
volume6
Intrest348
Last Price0.72Apr 17, 2025
Change
0.1618.18%
Bid0.63
Ask0.83
volume87
Intrest311
Strike
56
56
Last Price3.75Apr 17, 2025
Change
0.715.73%
Bid3.65
Ask4.15
volume1
Intrest175
Last Price0.51Apr 17, 2025
Change
0.2734.62%
Bid0.42
Ask0.59
volume32
Intrest245
Strike
57
57
Last Price5.11Apr 16, 2025
Change
00%
Bid4.25
Ask5.2
volume0
Intrest40
Last Price0.31Apr 17, 2025
Change
0.1431.11%
Bid0.29
Ask0.49
volume47
Intrest247
Strike
58
58
Last Price5.71Apr 17, 2025
Change
1.1116.28%
Bid5.1
Ask5.95
volume13
Intrest24
Last Price0.23Apr 17, 2025
Change
0.1336.11%
Bid0.17
Ask0.4
volume27
Intrest49
Strike
59
59
Last Price3.87Apr 14, 2025
Change
00%
Bid5.95
Ask6.75
volume0
Intrest18
Last Price0.17Apr 17, 2025
Change
0.1750%
Bid0.11
Ask0.2
volume211
Intrest345
Strike
60
60
Last Price7.57Apr 17, 2025
Change
1.1718.28%
Bid6.8
Ask7.9
volume1
Intrest230
Last Price0.1Apr 17, 2025
Change
0.150%
Bid0.07
Ask0.15
volume63
Intrest56
Strike
61
61
Last Price7.53Apr 10, 2025
Change
00%
Bid7.7
Ask8.9
volume0
Intrest2564
Last Price0.11Apr 17, 2025
Change
0.0426.67%
Bid-
Ask0.21
volume10
Intrest52
Strike
62
62
Last Price5.3Apr 07, 2025
Change
00%
Bid8.75
Ask9.85
volume0
Intrest489
Last Price0.07Apr 17, 2025
Change
00%
Bid0.03
Ask0.1
volume4
Intrest185
Strike
63
63
Last Price6.5Apr 08, 2025
Change
00%
Bid9.65
Ask10.85
volume0
Intrest183
Last Price0.05Apr 17, 2025
Change
0.0550%
Bid-
Ask0.1
volume19
Intrest759
Strike
64
64
Last Price7.1Apr 04, 2025
Change
00%
Bid10.85
Ask11.65
volume0
Intrest15
Last Price0.08Apr 17, 2025
Change
0.0114.29%
Bid-
Ask0.13
volume13
Intrest95
Strike
65
65
Last Price11.27Apr 16, 2025
Change
00%
Bid11.65
Ask12.6
volume0
Intrest193
Last Price0.15Apr 15, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest95
Strike
66
66
Last Price11.9Apr 16, 2025
Change
00%
Bid12.65
Ask13.95
volume0
Intrest6
Last Price0.17Apr 15, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest25
Strike
67
67
Last Price9.05Apr 07, 2025
Change
00%
Bid13.35
Ask15
volume0
Intrest3
Last Price0.3Apr 14, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest13
Strike
68
68
Last Price11.67Apr 15, 2025
Change
00%
Bid14.6
Ask16.1
volume0
Intrest2
Last Price0.21Apr 14, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest119
Strike
69
69
Last Price10.73Apr 04, 2025
Change
00%
Bid15.45
Ask16.9
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.0116.67%
Bid-
Ask0.29
volume8
Intrest80
Strike
70
70
Last Price16.43Apr 16, 2025
Change
00%
Bid16.5
Ask17.85
volume0
Intrest3
Last Price0.26Apr 08, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest91
Strike
71
71
Last Price5.46Apr 03, 2025
Change
00%
Bid17.6
Ask18.6
volume0
Intrest4
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest38
Strike
72
72
Last Price13.55Apr 04, 2025
Change
00%
Bid18.6
Ask19.75
volume0
Intrest5
Last Price0.06Apr 14, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest40
Strike
73
73
Last Price15.91Apr 14, 2025
Change
00%
Bid19.6
Ask21
volume0
Intrest5
Last Price0.06Apr 16, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest43
Strike
74
74
Last Price15.9Apr 04, 2025
Change
00%
Bid20.6
Ask21.75
volume0
Intrest8
Last Price0.05Apr 17, 2025
Change
0.2583.33%
Bid-
Ask0.28
volume4
Intrest84
Strike
75
75
Last Price17.01Apr 14, 2025
Change
00%
Bid21.5
Ask23.1
volume0
Intrest2
Last Price0.19Apr 14, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest24
Strike
76
76
Last Price20.94Apr 15, 2025
Change
00%
Bid22.55
Ask23.8
volume0
Intrest7
Last Price0.18Apr 14, 2025
Change
00%
Bid0.02
Ask0.44
volume0
Intrest17
Strike
77
77
Last Price20.5Apr 14, 2025
Change
00%
Bid23.5
Ask24.9
volume0
Intrest7
Last Price0.07Apr 08, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest44
Strike
78
78
Last Price7.8Apr 01, 2025
Change
00%
Bid23.4
Ask27.2
volume0
Intrest2
Last Price0.09Apr 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest24
Strike
79
79
Last Price8.2Apr 02, 2025
Change
00%
Bid25.25
Ask27.2
volume0
Intrest29
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid-
Ask0.05
volume1
Intrest145
Strike
80
80
Last Price25.5Apr 15, 2025
Change
00%
Bid26.35
Ask28.1
volume0
Intrest24
Last Price0.27Apr 04, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest46
Strike
81
81
Last Price25.77Apr 15, 2025
Change
00%
Bid26.75
Ask29.65
volume0
Intrest0
Last Price0.04Apr 15, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest28
Strike
82
82
Last Price6.02Mar 25, 2025
Change
00%
Bid27.4
Ask31.15
volume0
Intrest1
Last Price0.2Apr 04, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest29
Strike
83
83
Last Price27.48Apr 15, 2025
Change
00%
Bid28.4
Ask32.05
volume0
Intrest0
Last Price0.06Apr 11, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest14
Strike
84
84
Last Price28.46Apr 15, 2025
Change
00%
Bid29.55
Ask33.15
volume0
Intrest0
Last Price0.03Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest83
Strike
85
85
Last Price29.97Apr 15, 2025
Change
00%
Bid30.8
Ask34.15
volume0
Intrest9
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Strike
86
86
Last Price30.27Apr 15, 2025
Change
00%
Bid31.7
Ask35.05
volume0
Intrest0
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest10
Strike
87
87
Last Price31.26Apr 15, 2025
Change
00%
Bid32.6
Ask36.05
volume0
Intrest2
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest19
Strike
88
88
Last Price33.1Apr 15, 2025
Change
00%
Bid33.3
Ask37.15
volume0
Intrest1
Last Price0.09Apr 09, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Strike
89
89
Last Price33.36Apr 15, 2025
Change
00%
Bid34.9
Ask37.85
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.04
volume26
Intrest127
Strike
90
90
Last Price-
Change
-
Bid35.8
Ask38.85
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.1588.24%
Bid-
Ask0.02
volume11
Intrest7
Strike
91
91
Last Price35.34Apr 15, 2025
Change
00%
Bid36.6
Ask39.85
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest32
Strike
95
95
Last Price19.05Mar 21, 2025
Change
00%
Bid40.6
Ask43.95
volume0
Intrest0
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest8
Strike
100
100
Last Price22.18Mar 17, 2025
Change
00%
Bid45.65
Ask48.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid50.7
Ask54.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid55.5
Ask59.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved