Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Strike:110.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524C00110000 | 2024-04-25 12:24PM EDT | 2024-05-24 | 9.15 | 17.05 | 18.15 | 0.00 | - | 3 | 4 | 88.67% |
| ALB240531C00110000 | 2024-05-07 10:05AM EDT | 2024-05-31 | 24.47 | 17.15 | 18.60 | 0.00 | - | 4 | 5 | 63.04% |
| ALB240607C00110000 | 2024-04-29 9:35AM EDT | 2024-06-07 | 17.59 | 16.90 | 18.60 | 0.00 | - | 2 | 2 | 63.14% |
| ALB240621C00110000 | 2024-05-20 9:36AM EDT | 2024-06-21 | 20.40 | 18.60 | 19.50 | 0.00 | - | 4 | 811 | 52.61% |
| ALB240816C00110000 | 2024-05-15 12:08PM EDT | 2024-08-16 | 23.00 | 21.80 | 22.85 | 0.00 | - | - | 141 | 50.42% |
| ALB240920C00110000 | 2024-05-15 10:10AM EDT | 2024-09-20 | 24.81 | 24.15 | 25.05 | 0.00 | - | 1 | 213 | 52.30% |
| ALB241220C00110000 | 2024-04-30 9:30AM EDT | 2024-12-20 | 27.70 | 27.40 | 29.85 | 0.00 | - | 2 | 12 | 52.00% |
| ALB250117C00110000 | 2024-05-20 2:08PM EDT | 2025-01-17 | 30.00 | 29.60 | 30.50 | 0.00 | - | 10 | 105 | 52.93% |
| ALB250321C00110000 | 2024-04-29 12:38PM EDT | 2025-03-21 | 33.25 | 31.75 | 32.55 | 0.00 | - | 1 | 4 | 52.41% |
| ALB250620C00110000 | 2024-05-03 11:23AM EDT | 2025-06-20 | 37.25 | 34.30 | 36.25 | 0.00 | - | 1 | 1 | 52.83% |
| ALB260116C00110000 | 2024-05-17 9:49AM EDT | 2026-01-16 | 43.30 | 40.20 | 43.20 | 0.00 | - | 1 | 49 | 54.11% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524P00110000 | 2024-05-20 3:22PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 62 | 246 | 58.59% |
| ALB240531P00110000 | 2024-05-20 9:44AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.75 | 0.00 | - | 4 | 44 | 58.40% |
| ALB240607P00110000 | 2024-05-21 10:25AM EDT | 2024-06-07 | 0.32 | 0.27 | 0.38 | +0.01 | +3.23% | 2 | 12 | 45.12% |
| ALB240614P00110000 | 2024-05-20 1:02PM EDT | 2024-06-14 | 0.72 | 0.59 | 0.83 | 0.00 | - | 2 | 170 | 46.95% |
| ALB240621P00110000 | 2024-05-21 10:26AM EDT | 2024-06-21 | 0.98 | 0.89 | 1.01 | +0.23 | +30.67% | 8 | 5,901 | 44.02% |
| ALB240628P00110000 | 2024-05-20 10:13AM EDT | 2024-06-28 | 1.33 | 1.09 | 1.40 | -0.08 | -5.67% | 10 | 27 | 44.34% |
| ALB240719P00110000 | 2024-05-21 10:23AM EDT | 2024-07-19 | 2.30 | 2.16 | 2.36 | +0.44 | +23.66% | 1 | 802 | 43.38% |
| ALB240816P00110000 | 2024-05-20 10:34AM EDT | 2024-08-16 | 3.90 | 3.90 | 4.05 | 0.00 | - | 5 | 223 | 45.45% |
| ALB240920P00110000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 5.39 | 5.40 | 5.55 | 0.00 | - | 17 | 3,276 | 45.06% |
| ALB241220P00110000 | 2024-05-20 3:17PM EDT | 2024-12-20 | 8.35 | 8.65 | 8.95 | 0.00 | - | 75 | 114 | 44.88% |
| ALB250117P00110000 | 2024-05-17 12:46PM EDT | 2025-01-17 | 8.75 | 9.40 | 10.35 | 0.00 | - | 1 | 2,874 | 46.23% |
| ALB250321P00110000 | 2024-05-20 11:09AM EDT | 2025-03-21 | 11.15 | 10.40 | 11.40 | 0.00 | - | 6 | 100 | 43.84% |
| ALB250620P00110000 | 2024-05-20 1:35PM EDT | 2025-06-20 | 13.20 | 12.25 | 13.60 | 0.00 | - | 1 | 172 | 43.34% |
| ALB260116P00110000 | 2024-05-20 11:14AM EDT | 2026-01-16 | 17.50 | 17.25 | 18.05 | 0.00 | - | 7 | 978 | 42.92% |
© 2024 Yahoo. All rights reserved.