Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Strike:120.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240607C00120000 | 2024-05-31 3:43PM EDT | 2024-06-07 | 3.65 | 2.98 | 4.80 | 0.00 | - | 17 | 21 | 61.30% |
| ALB240614C00120000 | 2024-06-03 10:11AM EDT | 2024-06-14 | 5.80 | 4.60 | 5.90 | +0.90 | +18.37% | 4 | 8 | 52.49% |
| ALB240621C00120000 | 2024-06-03 9:34AM EDT | 2024-06-21 | 6.95 | 5.75 | 6.40 | +0.51 | +7.92% | 5 | 1,447 | 46.34% |
| ALB240628C00120000 | 2024-05-31 1:08PM EDT | 2024-06-28 | 6.37 | 6.85 | 7.60 | 0.00 | - | 4 | 4 | 49.07% |
| ALB240705C00120000 | 2024-05-31 11:12AM EDT | 2024-07-05 | 7.85 | 6.30 | 7.95 | 0.00 | - | 2 | 5 | 46.00% |
| ALB240719C00120000 | 2024-05-31 2:09PM EDT | 2024-07-19 | 9.35 | 8.90 | 9.50 | 0.00 | - | 15 | 21 | 47.57% |
| ALB240816C00120000 | 2024-05-31 1:23PM EDT | 2024-08-16 | 12.00 | 11.25 | 12.35 | 0.00 | - | 4 | 19 | 50.79% |
| ALB240920C00120000 | 2024-05-31 1:01PM EDT | 2024-09-20 | 15.32 | 13.90 | 14.50 | +2.17 | +16.50% | 1 | 392 | 50.13% |
| ALB241220C00120000 | 2024-05-30 9:34AM EDT | 2024-12-20 | 20.48 | 18.75 | 19.30 | 0.00 | - | 2 | 53 | 50.67% |
| ALB250117C00120000 | 2024-05-31 3:35PM EDT | 2025-01-17 | 20.00 | 19.30 | 21.35 | 0.00 | - | 13 | 281 | 50.20% |
| ALB250321C00120000 | 2024-05-07 1:59PM EDT | 2025-03-21 | 31.20 | 21.55 | 23.40 | 0.00 | - | 3 | 25 | 51.73% |
| ALB250620C00120000 | 2024-05-23 1:03PM EDT | 2025-06-20 | 27.98 | 25.50 | 26.50 | 0.00 | - | 6 | 16 | 50.59% |
| ALB260116C00120000 | 2024-05-29 11:45AM EDT | 2026-01-16 | 34.25 | 31.60 | 33.00 | 0.00 | - | 2 | 157 | 51.33% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240607P00120000 | 2024-06-03 10:17AM EDT | 2024-06-07 | 1.31 | 1.30 | 1.53 | -0.33 | -20.12% | 27 | 366 | 45.12% |
| ALB240614P00120000 | 2024-06-03 10:11AM EDT | 2024-06-14 | 2.50 | 2.67 | 3.45 | -0.96 | -27.75% | 29 | 125 | 51.92% |
| ALB240621P00120000 | 2024-06-03 10:13AM EDT | 2024-06-21 | 3.26 | 3.55 | 3.80 | -0.83 | -20.29% | 18 | 1,944 | 44.51% |
| ALB240628P00120000 | 2024-06-03 9:32AM EDT | 2024-06-28 | 3.81 | 3.95 | 5.10 | -1.16 | -23.34% | 16 | 43 | 48.29% |
| ALB240705P00120000 | 2024-05-28 12:38PM EDT | 2024-07-05 | 3.48 | 3.85 | 5.55 | 0.00 | - | 3 | 3 | 46.00% |
| ALB240719P00120000 | 2024-06-03 10:15AM EDT | 2024-07-19 | 5.90 | 6.15 | 6.60 | -0.81 | -12.07% | 121 | 905 | 44.67% |
| ALB240816P00120000 | 2024-05-31 2:32PM EDT | 2024-08-16 | 9.10 | 8.50 | 9.20 | 0.00 | - | 43 | 176 | 47.35% |
| ALB240920P00120000 | 2024-05-31 3:09PM EDT | 2024-09-20 | 10.75 | 10.40 | 10.90 | 0.00 | - | 27 | 1,047 | 45.57% |
| ALB241220P00120000 | 2024-05-31 11:22AM EDT | 2024-12-20 | 14.45 | 13.80 | 14.50 | 0.00 | - | 1 | 77 | 43.88% |
| ALB250117P00120000 | 2024-05-28 9:32AM EDT | 2025-01-17 | 13.50 | 14.85 | 15.25 | 0.00 | - | 3 | 3,084 | 43.10% |
| ALB250321P00120000 | 2024-05-30 1:05PM EDT | 2025-03-21 | 16.20 | 16.55 | 17.15 | 0.00 | - | 1 | 28 | 42.65% |
| ALB250620P00120000 | 2024-05-30 3:51PM EDT | 2025-06-20 | 19.15 | 18.75 | 20.25 | 0.00 | - | 100 | 136 | 43.64% |
| ALB260116P00120000 | 2024-05-31 12:18PM EDT | 2026-01-16 | 24.30 | 22.40 | 23.80 | 0.00 | - | 1 | 92 | 41.02% |
© 2024 Yahoo. All rights reserved.