Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524C00115000 | 2024-05-15 10:08AM EDT | 2024-05-24 | 13.00 | 10.70 | 13.55 | 0.00 | - | 2 | 11 | 74.32% |
| ALB240531C00115000 | 2024-05-21 11:04AM EDT | 2024-05-31 | 13.10 | 10.95 | 12.95 | -0.01 | -0.08% | 1 | 14 | 61.94% |
| ALB240607C00115000 | 2024-05-03 11:53AM EDT | 2024-06-07 | 15.68 | 12.30 | 14.25 | 0.00 | - | 3 | 2 | 52.81% |
| ALB240614C00115000 | 2024-05-15 10:05AM EDT | 2024-06-14 | 15.67 | 12.90 | 14.35 | 0.00 | - | - | 1 | 56.01% |
| ALB240621C00115000 | 2024-05-16 3:43PM EDT | 2024-06-21 | 16.50 | 12.65 | 14.35 | 0.00 | - | 3 | 841 | 49.51% |
| ALB240816C00115000 | 2024-05-14 11:27AM EDT | 2024-08-16 | 26.07 | 18.10 | 19.10 | 0.00 | - | - | 4 | 50.37% |
| ALB240920C00115000 | 2024-05-20 10:12AM EDT | 2024-09-20 | 21.00 | 19.45 | 21.30 | 0.00 | - | 9 | 397 | 52.97% |
| ALB241220C00115000 | 2024-04-25 10:12AM EDT | 2024-12-20 | 19.05 | 24.35 | 26.00 | 0.00 | - | - | 18 | 51.25% |
| ALB250117C00115000 | 2024-05-20 10:23AM EDT | 2025-01-17 | 26.60 | 25.00 | 27.00 | 0.00 | - | 3 | 217 | 50.40% |
| ALB250321C00115000 | 2024-05-09 12:01PM EDT | 2025-03-21 | 34.00 | 26.85 | 29.45 | 0.00 | - | 13 | 29 | 50.02% |
| ALB250620C00115000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 31.25 | 30.65 | 32.70 | 0.00 | - | 1 | 10 | 51.29% |
| ALB260116C00115000 | 2024-05-17 1:06PM EDT | 2026-01-16 | 42.58 | 36.00 | 40.15 | 0.00 | - | 3 | 80 | 52.40% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524P00115000 | 2024-05-20 1:03PM EDT | 2024-05-24 | 0.10 | 0.04 | 0.72 | 0.00 | - | 502 | 651 | 69.53% |
| ALB240531P00115000 | 2024-05-20 2:07PM EDT | 2024-05-31 | 0.30 | 0.28 | 0.36 | 0.00 | - | 12 | 268 | 41.36% |
| ALB240607P00115000 | 2024-05-21 3:38PM EDT | 2024-06-07 | 0.75 | 0.52 | 0.84 | +0.13 | +20.97% | 6 | 32 | 41.38% |
| ALB240614P00115000 | 2024-05-21 3:48PM EDT | 2024-06-14 | 1.35 | 1.17 | 1.83 | +0.04 | +3.05% | 10 | 41 | 46.96% |
| ALB240621P00115000 | 2024-05-21 3:23PM EDT | 2024-06-21 | 1.80 | 1.67 | 1.85 | +0.29 | +19.21% | 51 | 2,613 | 41.70% |
| ALB240628P00115000 | 2024-05-21 12:59PM EDT | 2024-06-28 | 2.10 | 2.03 | 2.50 | +0.30 | +16.67% | 2 | 23 | 43.18% |
| ALB240719P00115000 | 2024-05-21 3:33PM EDT | 2024-07-19 | 3.45 | 3.50 | 3.75 | +0.43 | +14.24% | 33 | 27 | 42.58% |
| ALB240816P00115000 | 2024-05-21 10:26AM EDT | 2024-08-16 | 5.40 | 5.55 | 5.95 | +0.30 | +5.88% | 6 | 50 | 45.70% |
| ALB240920P00115000 | 2024-05-21 10:23AM EDT | 2024-09-20 | 7.15 | 7.25 | 8.20 | +0.29 | +4.23% | 1 | 558 | 47.41% |
| ALB241220P00115000 | 2024-05-16 9:30AM EDT | 2024-12-20 | 10.42 | 10.75 | 11.25 | 0.00 | - | 1 | 45 | 44.75% |
| ALB250117P00115000 | 2024-05-21 11:23AM EDT | 2025-01-17 | 11.70 | 11.55 | 12.25 | +0.35 | +3.08% | 6 | 7,941 | 44.77% |
| ALB250321P00115000 | 2024-05-17 11:37AM EDT | 2025-03-21 | 12.00 | 13.30 | 14.65 | 0.00 | - | 8 | 29 | 45.61% |
| ALB250620P00115000 | 2024-05-20 10:16AM EDT | 2025-06-20 | 15.75 | 15.45 | 16.25 | 0.00 | - | 1 | 10 | 43.38% |
| ALB260116P00115000 | 2024-05-20 10:01AM EDT | 2026-01-16 | 19.88 | 19.75 | 21.00 | 0.00 | - | 2 | 62 | 43.13% |
© 2024 Yahoo. All rights reserved.