Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524C00125000 | 2024-05-20 2:15PM EDT | 2024-05-24 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALB240531C00125000 | 2024-05-20 10:54AM EDT | 2024-05-31 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALB240607C00125000 | 2024-05-20 10:35AM EDT | 2024-06-07 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB240614C00125000 | 2024-05-16 10:11AM EDT | 2024-06-14 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALB240621C00125000 | 2024-05-20 3:53PM EDT | 2024-06-21 | 9.51 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| ALB240719C00125000 | 2024-05-20 10:54AM EDT | 2024-07-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB240816C00125000 | 2024-05-20 3:53PM EDT | 2024-08-16 | 15.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ALB240920C00125000 | 2024-05-20 10:12AM EDT | 2024-09-20 | 15.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALB241220C00125000 | 2024-05-15 10:02AM EDT | 2024-12-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250117C00125000 | 2024-05-20 10:22AM EDT | 2025-01-17 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALB250321C00125000 | 2024-05-13 3:33PM EDT | 2025-03-21 | 27.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB250620C00125000 | 2024-05-20 10:24AM EDT | 2025-06-20 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALB260116C00125000 | 2024-05-20 3:19PM EDT | 2026-01-16 | 35.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524P00125000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| ALB240531P00125000 | 2024-05-20 3:07PM EDT | 2024-05-31 | 1.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ALB240607P00125000 | 2024-05-20 12:11PM EDT | 2024-06-07 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALB240614P00125000 | 2024-05-20 10:44AM EDT | 2024-06-14 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ALB240621P00125000 | 2024-05-20 3:47PM EDT | 2024-06-21 | 4.16 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| ALB240628P00125000 | 2024-05-17 12:31PM EDT | 2024-06-28 | 4.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ALB240719P00125000 | 2024-05-20 3:45PM EDT | 2024-07-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ALB240816P00125000 | 2024-05-20 3:55PM EDT | 2024-08-16 | 8.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ALB240920P00125000 | 2024-05-20 2:07PM EDT | 2024-09-20 | 11.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| ALB241220P00125000 | 2024-05-17 3:15PM EDT | 2024-12-20 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ALB250117P00125000 | 2024-05-20 10:06AM EDT | 2025-01-17 | 15.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ALB250321P00125000 | 2024-05-17 1:21PM EDT | 2025-03-21 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ALB250620P00125000 | 2024-05-20 10:01AM EDT | 2025-06-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ALB260116P00125000 | 2024-05-15 2:28PM EDT | 2026-01-16 | 24.95 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.