Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Strike:100.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621C00100000 | 2024-05-31 12:50PM EDT | 2024-06-21 | 21.00 | 21.45 | 24.25 | 0.00 | - | 2 | 328 | 70.19% |
| ALB240719C00100000 | 2024-05-20 10:27AM EDT | 2024-07-19 | 28.30 | 22.75 | 24.75 | 0.00 | - | 1 | 1 | 55.23% |
| ALB240920C00100000 | 2024-05-31 11:54AM EDT | 2024-09-20 | 26.80 | 26.50 | 27.10 | 0.00 | - | 3 | 40 | 53.82% |
| ALB241220C00100000 | 2024-05-31 11:53AM EDT | 2024-12-20 | 30.78 | 30.30 | 30.95 | 0.00 | - | 5 | 10 | 53.83% |
| ALB250117C00100000 | 2024-05-31 2:43PM EDT | 2025-01-17 | 31.60 | 31.20 | 32.70 | 0.00 | - | 3 | 232 | 54.79% |
| ALB250321C00100000 | 2024-04-24 12:10PM EDT | 2025-03-21 | 29.58 | 37.40 | 40.20 | 0.00 | - | - | 1 | 67.90% |
| ALB250620C00100000 | 2024-05-28 3:03PM EDT | 2025-06-20 | 40.97 | 35.70 | 36.80 | 0.00 | - | 2 | 20 | 53.03% |
| ALB260116C00100000 | 2024-05-24 1:55PM EDT | 2026-01-16 | 46.40 | 41.05 | 42.30 | 0.00 | - | 5 | 116 | 53.29% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240607P00100000 | 2024-05-29 9:34AM EDT | 2024-06-07 | 0.08 | 0.01 | 2.15 | 0.00 | - | 2 | 34 | 143.55% |
| ALB240614P00100000 | 2024-06-03 9:33AM EDT | 2024-06-14 | 0.10 | 0.03 | 1.35 | 0.00 | - | 6 | 1 | 81.88% |
| ALB240621P00100000 | 2024-06-03 9:54AM EDT | 2024-06-21 | 0.18 | 0.13 | 0.39 | -0.04 | -18.18% | 3 | 3,781 | 52.15% |
| ALB240628P00100000 | 2024-05-31 12:45PM EDT | 2024-06-28 | 0.55 | 0.28 | 0.81 | 0.00 | - | 12 | 26 | 52.44% |
| ALB240705P00100000 | 2024-05-31 10:52AM EDT | 2024-07-05 | 0.56 | 0.08 | 0.83 | 0.00 | - | 1 | 3 | 51.86% |
| ALB240712P00100000 | 2024-05-31 3:34PM EDT | 2024-07-12 | 0.85 | 0.44 | 1.16 | 0.00 | - | 1 | 1 | 51.83% |
| ALB240719P00100000 | 2024-06-03 10:30AM EDT | 2024-07-19 | 1.02 | 0.96 | 1.07 | +0.02 | +2.00% | 24 | 124 | 46.68% |
| ALB240816P00100000 | 2024-05-31 12:07PM EDT | 2024-08-16 | 2.67 | 2.25 | 2.57 | 0.00 | - | 7 | 135 | 49.63% |
| ALB240920P00100000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 3.55 | 3.55 | 3.75 | 0.00 | - | 65 | 1,406 | 47.84% |
| ALB241220P00100000 | 2024-05-29 11:12AM EDT | 2024-12-20 | 6.40 | 6.35 | 6.55 | 0.00 | - | 13 | 84 | 46.17% |
| ALB250117P00100000 | 2024-05-28 12:55PM EDT | 2025-01-17 | 6.00 | 6.95 | 7.25 | 0.00 | - | 1 | 1,451 | 45.64% |
| ALB250321P00100000 | 2024-05-10 12:14PM EDT | 2025-03-21 | 7.68 | 8.40 | 8.80 | 0.00 | - | 1 | 101 | 45.01% |
| ALB250620P00100000 | 2024-05-30 2:29PM EDT | 2025-06-20 | 10.25 | 10.20 | 10.75 | 0.00 | - | 16 | 561 | 44.23% |
| ALB260116P00100000 | 2024-05-31 11:44AM EDT | 2026-01-16 | 14.55 | 12.90 | 14.65 | 0.00 | - | 1 | 130 | 43.31% |
© 2024 Yahoo. All rights reserved.