Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:120.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524C00120000 | 2024-05-20 3:08PM EDT | 2024-05-24 | 9.60 | 7.30 | 8.00 | 0.00 | - | 59 | 64 | 57.03% |
| ALB240531C00120000 | 2024-05-21 10:01AM EDT | 2024-05-31 | 9.10 | 8.15 | 8.90 | -1.45 | -13.74% | 14 | 31 | 53.81% |
| ALB240607C00120000 | 2024-05-17 2:13PM EDT | 2024-06-07 | 12.35 | 7.90 | 10.00 | 0.00 | - | 2 | 13 | 53.69% |
| ALB240614C00120000 | 2024-05-15 12:30PM EDT | 2024-06-14 | 11.19 | 9.25 | 10.65 | 0.00 | - | - | 2 | 51.14% |
| ALB240621C00120000 | 2024-05-21 2:17PM EDT | 2024-06-21 | 11.20 | 9.90 | 11.35 | -1.12 | -9.09% | 4 | 1,466 | 50.42% |
| ALB240719C00120000 | 2024-05-20 1:50PM EDT | 2024-07-19 | 13.72 | 12.95 | 13.15 | 0.00 | - | 10 | 11 | 46.39% |
| ALB240816C00120000 | 2024-05-21 2:17PM EDT | 2024-08-16 | 16.40 | 15.65 | 16.25 | +0.10 | +0.61% | 1 | 4 | 50.35% |
| ALB240920C00120000 | 2024-05-20 10:14AM EDT | 2024-09-20 | 17.92 | 17.75 | 18.20 | 0.00 | - | 22 | 389 | 50.71% |
| ALB241220C00120000 | 2024-05-16 3:41PM EDT | 2024-12-20 | 24.50 | 22.65 | 23.80 | 0.00 | - | 1 | 52 | 52.16% |
| ALB250117C00120000 | 2024-05-21 1:50PM EDT | 2025-01-17 | 24.23 | 23.90 | 24.95 | +0.43 | +1.81% | 15 | 297 | 52.13% |
| ALB250321C00120000 | 2024-05-07 1:59PM EDT | 2025-03-21 | 31.20 | 26.25 | 27.95 | 0.00 | - | 3 | 25 | 52.58% |
| ALB250620C00120000 | 2024-05-16 1:25PM EDT | 2025-06-20 | 31.70 | 27.75 | 32.20 | 0.00 | - | 1 | 6 | 51.97% |
| ALB260116C00120000 | 2024-05-20 11:26AM EDT | 2026-01-16 | 37.00 | 35.65 | 36.85 | 0.00 | - | 17 | 156 | 52.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524P00120000 | 2024-05-21 3:06PM EDT | 2024-05-24 | 0.18 | 0.19 | 0.23 | -0.05 | -21.74% | 8 | 363 | 40.82% |
| ALB240531P00120000 | 2024-05-21 3:12PM EDT | 2024-05-31 | 0.80 | 0.80 | 0.92 | +0.19 | +31.15% | 13 | 349 | 38.57% |
| ALB240607P00120000 | 2024-05-21 3:17PM EDT | 2024-06-07 | 1.53 | 1.47 | 1.70 | -0.06 | -3.77% | 1 | 82 | 39.50% |
| ALB240614P00120000 | 2024-05-21 12:34PM EDT | 2024-06-14 | 2.51 | 2.10 | 2.59 | +0.05 | +2.03% | 4 | 39 | 41.70% |
| ALB240621P00120000 | 2024-05-21 3:00PM EDT | 2024-06-21 | 2.95 | 2.97 | 3.15 | +0.49 | +19.92% | 43 | 1,913 | 41.19% |
| ALB240628P00120000 | 2024-05-20 9:36AM EDT | 2024-06-28 | 3.28 | 2.37 | 4.20 | 0.00 | - | 2 | 31 | 44.46% |
| ALB240719P00120000 | 2024-05-21 12:01PM EDT | 2024-07-19 | 5.10 | 5.05 | 5.15 | +0.62 | +13.84% | 7 | 34 | 40.94% |
| ALB240816P00120000 | 2024-05-21 11:42AM EDT | 2024-08-16 | 7.25 | 7.20 | 7.40 | +0.27 | +3.87% | 1 | 136 | 43.59% |
| ALB240920P00120000 | 2024-05-21 1:32PM EDT | 2024-09-20 | 8.99 | 9.10 | 9.25 | +0.64 | +7.66% | 22 | 1,052 | 43.58% |
| ALB241220P00120000 | 2024-05-17 12:32PM EDT | 2024-12-20 | 11.53 | 12.45 | 13.35 | 0.00 | - | 2 | 41 | 44.24% |
| ALB250117P00120000 | 2024-05-20 3:50PM EDT | 2025-01-17 | 12.80 | 13.55 | 13.90 | 0.00 | - | 8 | 2,991 | 43.02% |
| ALB250321P00120000 | 2024-05-14 9:48AM EDT | 2025-03-21 | 13.38 | 15.30 | 16.25 | 0.00 | - | 9 | 27 | 43.70% |
| ALB250620P00120000 | 2024-05-09 11:17AM EDT | 2025-06-20 | 16.50 | 17.65 | 20.25 | 0.00 | - | 20 | 38 | 46.41% |
| ALB260116P00120000 | 2024-05-20 12:22PM EDT | 2026-01-16 | 21.80 | 22.00 | 23.25 | 0.00 | - | 15 | 91 | 42.44% |
© 2024 Yahoo. All rights reserved.