Dark

ALB
Albemarle Corporation
stock NYSE

At Close

Sep 22, 2026 3:59:57 PM EDT

116.77USD+3.409%(+3.85)4,097,413

109.98Bid 122.05Ask 12.07Spread

Pre-market

Sep 22, 2026 9:26:30 AM EDT

113.26USD+0.301%(+0.34)2,166

After-hours

Sep 22, 2026 4:41:30 PM EDT

117.10USD+0.283%(+0.33)1,887

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Feb 18, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
121	356	162	895

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
270 C	9.78	-2.20%	10	41	08-27	ALB280218C00270000
260 C	9.70	0.00%	2	3	09-01	ALB280218C00260000
250 C	9.00	-15.09%	1	4	07-30	ALB280218C00250000
240 C	11.54	+3.41%	1	1	07-27	ALB280218C00240000
230 C	6.65	-36.61%	7	9	09-21	ALB280218C00230000
220 C	7.35	-42.17%	6	7	09-21	ALB280218C00220000
210 C	14.95	-22.62%	1	2	07-22	ALB280218C00210000
200 C	22.50	+16.10%	2	7	08-21	ALB280218C00200000
195 C	9.90	-3.13%	1	3	09-21	ALB280218C00195000
190 C	10.60	-2.48%	4	6	09-21	ALB280218C00190000
185 C	11.75	-58.54%	1	3	09-14	ALB280218C00185000
180 C	17.01	+5.00%	4	8	07-29	ALB280218C00180000
175 C	0	0%	0			ALB280218C00175000
170 C	21.70	+8.50%	6	25	09-08	ALB280218C00170000
165 C	14.55	-10.46%	5	45	09-21	ALB280218C00165000
160 C	27.79	-11.50%	2	4	09-02	ALB280218C00160000
155 C	16.35	-3.54%	2	6	09-21	ALB280218C00155000
150 C	17.35	+6.44%	3	28	09-21	ALB280218C00150000
145 C	18.85	-50.72%	2	11	09-21	ALB280218C00145000
140 C	20.05	-31.90%	3	19	09-21	ALB280218C00140000
135 C	22.14	-41.46%	1	48	09-17	ALB280218C00135000
130 C	22.75	-2.36%	1	30	09-21	ALB280218C00130000
125 C	24.50	-6.56%	1	10	09-21	ALB280218C00125000
120 C	29.35	-37.35%	15	36	09-15	ALB280218C00120000
115 C	45.00	0.00%	3	17	09-02	ALB280218C00115000
110 C	31.65	-16.56%	14	20	09-16	ALB280218C00110000
105 C	33.14	-18.17%	2	7	09-17	ALB280218C00105000
100 C	33.90	-3.14%	1	56	09-18	ALB280218C00100000
95 C	0	0%	0			ALB280218C00095000
90 C	58.35	0%	3	3	08-19	ALB280218C00090000
85 C	44.19	-25.73%	1	3	09-17	ALB280218C00085000
80 C	64.00	-10.69%	1	3	08-25	ALB280218C00080000
75 C	48.10	-2.24%	4	9	09-21	ALB280218C00075000
70 C	57.80	-6.62%	2	2	07-30	ALB280218C00070000
65 C	61.50	0%	1	1	08-03	ALB280218C00065000
60 C	0	0%	0			ALB280218C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
270 P	142.04	+1.20%	1	1	08-11	ALB280218P00270000
260 P	0	0%	0			ALB280218P00260000
250 P	0	0%	0			ALB280218P00250000
240 P	0	0%	0			ALB280218P00240000
230 P	0	0%	0			ALB280218P00230000
220 P	0	0%	0			ALB280218P00220000
210 P	80.74	+12.91%	3	1	06-23	ALB280218P00210000
200 P	0	0%	0			ALB280218P00200000
195 P	0	0%	0			ALB280218P00195000
190 P	68.67	+17.91%	1	2	08-26	ALB280218P00190000
185 P	0	0%	0			ALB280218P00185000
180 P	69.60	0%	1	1	06-29	ALB280218P00180000
175 P	69.40	0%	1	1	07-23	ALB280218P00175000
170 P	51.00	+2.72%	2	3	06-05	ALB280218P00170000
165 P	47.80	-0.44%	1	12	09-01	ALB280218P00165000
160 P	53.00	+19.50%	15	17	09-11	ALB280218P00160000
155 P	41.14	0%	1	0	06-18	ALB280218P00155000
150 P	45.73	+13.50%	15	31	09-11	ALB280218P00150000
145 P	38.82	-18.97%	8	11	09-04	ALB280218P00145000
140 P	41.70	+29.50%	1	8	09-18	ALB280218P00140000
135 P	37.54	0%	7	7	09-17	ALB280218P00135000
130 P	28.87	-17.82%	1	2	09-08	ALB280218P00130000
125 P	30.75	+20.21%	1	57	09-18	ALB280218P00125000
120 P	28.46	+37.82%	1	8	09-18	ALB280218P00120000
115 P	24.60	-1.72%	1	35	09-15	ALB280218P00115000
110 P	22.45	-2.39%	3	10	09-21	ALB280218P00110000
105 P	22.55	+1.21%	1	504	07-23	ALB280218P00105000
100 P	16.70	-7.73%	56	140	09-17	ALB280218P00100000
95 P	14.95	+32.65%	3	11	09-21	ALB280218P00095000
90 P	8.80	-7.66%	2	10	09-02	ALB280218P00090000
85 P	7.85	+6.08%	17	56	09-03	ALB280218P00085000
80 P	8.85	+2.79%	1	31	09-18	ALB280218P00080000
75 P	7.50	+4.60%	8	24	09-14	ALB280218P00075000
70 P	5.75	-1.71%	50	61	09-11	ALB280218P00070000
65 P	4.52	0%	1	1	09-18	ALB280218P00065000
60 P	3.53	-7.11%	1	12	09-11	ALB280218P00060000

document.getElementById("z5xnzK").onerror = function(){this.style.display='none';}; .dark-mode .cVnyj3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cVnyj3{ color: #333333; background-color: white; border: 2px solid #333333; }ALBAlbemarle Corporationstock NYSE