Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Strike:110.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240607C00110000 | 2024-04-29 9:35AM EDT | 2024-06-07 | 17.59 | 13.90 | 14.80 | 0.00 | - | 2 | 2 | 126.22% |
| ALB240621C00110000 | 2024-05-31 10:19AM EDT | 2024-06-21 | 14.65 | 12.90 | 13.50 | 0.00 | - | 1 | 796 | 53.96% |
| ALB240719C00110000 | 2024-05-31 9:30AM EDT | 2024-07-19 | 17.40 | 14.80 | 16.35 | 0.00 | - | 30 | 39 | 50.20% |
| ALB240816C00110000 | 2024-05-15 12:08PM EDT | 2024-08-16 | 23.00 | 17.50 | 18.30 | 0.00 | - | - | 141 | 52.37% |
| ALB240920C00110000 | 2024-05-30 1:46PM EDT | 2024-09-20 | 22.10 | 19.10 | 20.05 | 0.00 | - | 7 | 218 | 50.45% |
| ALB241220C00110000 | 2024-04-30 9:30AM EDT | 2024-12-20 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ALB250117C00110000 | 2024-05-29 10:18AM EDT | 2025-01-17 | 27.90 | 24.20 | 25.75 | 0.00 | - | 1 | 104 | 50.66% |
| ALB250321C00110000 | 2024-04-29 12:38PM EDT | 2025-03-21 | 33.25 | 28.95 | 30.25 | 0.00 | - | 1 | 4 | 56.65% |
| ALB250620C00110000 | 2024-05-03 11:23AM EDT | 2025-06-20 | 37.25 | 30.55 | 32.40 | 0.00 | - | 1 | 1 | 53.64% |
| ALB260116C00110000 | 2024-05-17 9:49AM EDT | 2026-01-16 | 43.30 | 35.30 | 37.20 | 0.00 | - | 1 | 49 | 51.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240607P00110000 | 2024-05-31 2:51PM EDT | 2024-06-07 | 0.07 | 0.03 | 1.10 | -0.11 | -57.89% | 5 | 110 | 73.44% |
| ALB240614P00110000 | 2024-06-03 10:23AM EDT | 2024-06-14 | 0.50 | 0.46 | 0.53 | -0.13 | -20.63% | 4 | 187 | 46.53% |
| ALB240621P00110000 | 2024-06-03 10:13AM EDT | 2024-06-21 | 0.77 | 0.83 | 0.95 | -0.34 | -30.63% | 6 | 6,008 | 44.36% |
| ALB240628P00110000 | 2024-06-03 10:16AM EDT | 2024-06-28 | 1.36 | 1.27 | 1.44 | -0.35 | -20.47% | 36 | 138 | 44.12% |
| ALB240705P00110000 | 2024-06-03 10:13AM EDT | 2024-07-05 | 1.50 | 1.18 | 2.01 | -0.10 | -6.25% | 1 | 8 | 44.87% |
| ALB240712P00110000 | 2024-06-03 10:25AM EDT | 2024-07-12 | 2.22 | 1.69 | 2.59 | +0.26 | +13.27% | 1 | 1 | 45.68% |
| ALB240719P00110000 | 2024-06-03 10:33AM EDT | 2024-07-19 | 2.80 | 2.64 | 2.98 | -0.17 | -5.72% | 2 | 882 | 45.07% |
| ALB240816P00110000 | 2024-06-03 9:42AM EDT | 2024-08-16 | 4.51 | 4.60 | 4.90 | -0.48 | -9.62% | 3 | 369 | 46.42% |
| ALB240920P00110000 | 2024-05-31 2:13PM EDT | 2024-09-20 | 6.62 | 6.10 | 7.35 | 0.00 | - | 8 | 3,717 | 49.02% |
| ALB241220P00110000 | 2024-05-29 10:22AM EDT | 2024-12-20 | 9.75 | 9.70 | 10.10 | 0.00 | - | 5 | 130 | 44.87% |
| ALB250117P00110000 | 2024-05-31 11:33AM EDT | 2025-01-17 | 10.90 | 10.35 | 10.85 | 0.00 | - | 1 | 2,835 | 44.21% |
| ALB250321P00110000 | 2024-05-23 3:15PM EDT | 2025-03-21 | 12.65 | 11.95 | 13.00 | 0.00 | - | 450 | 551 | 44.66% |
| ALB250620P00110000 | 2024-05-31 11:15AM EDT | 2025-06-20 | 14.75 | 14.20 | 15.50 | 0.00 | - | 3 | 187 | 44.56% |
| ALB260116P00110000 | 2024-05-30 11:19AM EDT | 2026-01-16 | 18.50 | 17.40 | 18.85 | 0.00 | - | 500 | 1,478 | 41.81% |
© 2024 Yahoo. All rights reserved.