Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:105.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240531C00105000 | 2024-04-26 1:56PM EDT | 2024-05-31 | 15.29 | 22.30 | 23.10 | 0.00 | - | 3 | 3 | 71.09% |
| ALB240621C00105000 | 2024-05-10 2:57PM EDT | 2024-06-21 | 26.92 | 22.85 | 23.45 | 0.00 | - | 3 | 461 | 49.12% |
| ALB240920C00105000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 30.97 | 27.55 | 28.45 | 0.00 | - | 1 | 43 | 51.25% |
| ALB250117C00105000 | 2024-05-20 11:33AM EDT | 2025-01-17 | 33.55 | 32.60 | 33.20 | 0.00 | - | 1 | 39 | 51.95% |
| ALB250321C00105000 | 2024-05-01 2:53PM EDT | 2025-03-21 | 33.03 | 34.70 | 35.45 | 0.00 | - | - | 1 | 52.09% |
| ALB250620C00105000 | 2024-04-24 11:40AM EDT | 2025-06-20 | 30.25 | 37.50 | 38.50 | 0.00 | - | - | 1 | 52.47% |
| ALB260116C00105000 | 2024-05-17 1:06PM EDT | 2026-01-16 | 46.56 | 43.10 | 44.15 | 0.00 | - | 2 | 15 | 52.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524P00105000 | 2024-05-17 2:03PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 48 | 79.69% |
| ALB240531P00105000 | 2024-05-17 3:38PM EDT | 2024-05-31 | 0.10 | 0.01 | 0.75 | 0.00 | - | 2 | 332 | 72.85% |
| ALB240607P00105000 | 2024-05-16 3:37PM EDT | 2024-06-07 | 0.31 | 0.07 | 0.35 | 0.00 | - | 1 | 13 | 50.49% |
| ALB240614P00105000 | 2024-05-16 3:24PM EDT | 2024-06-14 | 0.38 | 0.26 | 0.33 | 0.00 | - | - | 3 | 46.88% |
| ALB240621P00105000 | 2024-05-21 11:35AM EDT | 2024-06-21 | 0.46 | 0.46 | 0.49 | +0.02 | +4.55% | 9 | 10,287 | 45.22% |
| ALB240628P00105000 | 2024-05-20 10:25AM EDT | 2024-06-28 | 0.75 | 0.57 | 0.99 | -0.08 | -9.64% | 2 | 4 | 49.05% |
| ALB240719P00105000 | 2024-05-21 10:48AM EDT | 2024-07-19 | 1.43 | 1.37 | 1.45 | +0.16 | +12.60% | 2 | 10 | 44.34% |
| ALB240816P00105000 | 2024-05-21 11:52AM EDT | 2024-08-16 | 2.80 | 2.75 | 2.84 | +0.21 | +8.11% | 10 | 118 | 46.45% |
| ALB240920P00105000 | 2024-05-21 10:29AM EDT | 2024-09-20 | 4.15 | 4.10 | 4.20 | +0.50 | +13.70% | 3 | 517 | 46.28% |
| ALB241220P00105000 | 2024-05-20 2:48PM EDT | 2024-12-20 | 6.75 | 6.80 | 7.95 | 0.00 | - | 1 | 26 | 48.12% |
| ALB250117P00105000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 7.75 | 7.85 | 8.00 | -0.50 | -6.06% | 15 | 837 | 45.41% |
| ALB250321P00105000 | 2024-05-14 10:48AM EDT | 2025-03-21 | 8.30 | 9.30 | 9.65 | 0.00 | - | 50 | 364 | 44.97% |
| ALB250620P00105000 | 2024-05-15 3:02PM EDT | 2025-06-20 | 11.40 | 11.20 | 12.55 | 0.00 | - | - | 11 | 46.28% |
| ALB260116P00105000 | 2024-05-21 11:04AM EDT | 2026-01-16 | 15.50 | 15.35 | 17.75 | +0.28 | +1.84% | 10 | 380 | 47.10% |
© 2024 Yahoo. All rights reserved.