Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240816C00110000 | 2024-05-15 12:08PM EDT | 110.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALB240816C00115000 | 2024-05-31 12:26PM EDT | 115.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240816C00120000 | 2024-05-31 1:23PM EDT | 120.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALB240816C00125000 | 2024-05-31 3:33PM EDT | 125.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 1.56% |
| ALB240816C00130000 | 2024-05-31 12:44PM EDT | 130.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ALB240816C00135000 | 2024-05-31 3:50PM EDT | 135.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ALB240816C00140000 | 2024-05-31 3:56PM EDT | 140.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| ALB240816C00145000 | 2024-05-31 12:46PM EDT | 145.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALB240816C00150000 | 2024-05-31 3:45PM EDT | 150.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ALB240816C00155000 | 2024-05-31 3:50PM EDT | 155.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ALB240816C00160000 | 2024-05-31 10:27AM EDT | 160.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| ALB240816C00165000 | 2024-05-28 3:29PM EDT | 165.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ALB240816C00170000 | 2024-05-22 11:30AM EDT | 170.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240816C00175000 | 2024-05-31 3:42PM EDT | 175.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240816C00180000 | 2024-05-31 3:26PM EDT | 180.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240816C00185000 | 2024-05-13 10:42AM EDT | 185.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ALB240816C00190000 | 2024-05-17 11:03AM EDT | 190.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| ALB240816C00195000 | 2024-05-24 11:09AM EDT | 195.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240816C00200000 | 2024-05-20 11:41AM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240816P00075000 | 2024-05-31 3:24PM EDT | 75.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALB240816P00080000 | 2024-05-29 1:00PM EDT | 80.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALB240816P00085000 | 2024-05-15 10:06AM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ALB240816P00090000 | 2024-05-31 10:47AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALB240816P00095000 | 2024-05-29 1:00PM EDT | 95.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALB240816P00100000 | 2024-05-31 12:07PM EDT | 100.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ALB240816P00105000 | 2024-05-31 12:31PM EDT | 105.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ALB240816P00110000 | 2024-05-31 1:57PM EDT | 110.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| ALB240816P00115000 | 2024-05-31 3:34PM EDT | 115.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 3.13% |
| ALB240816P00120000 | 2024-05-31 2:32PM EDT | 120.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| ALB240816P00125000 | 2024-05-31 2:31PM EDT | 125.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ALB240816P00130000 | 2024-05-31 1:34PM EDT | 130.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ALB240816P00135000 | 2024-05-31 12:44PM EDT | 135.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240816P00140000 | 2024-05-28 12:40PM EDT | 140.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.