Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524C00135000 | 2024-05-21 3:55PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.27 | -0.56 | -73.68% | 117 | 663 | 53.13% |
| ALB240531C00135000 | 2024-05-21 3:46PM EDT | 2024-05-31 | 0.91 | 0.82 | 0.94 | -0.84 | -48.00% | 100 | 245 | 43.04% |
| ALB240607C00135000 | 2024-05-21 2:51PM EDT | 2024-06-07 | 1.89 | 1.60 | 1.91 | -1.16 | -38.03% | 7 | 53 | 44.61% |
| ALB240614C00135000 | 2024-05-21 12:48PM EDT | 2024-06-14 | 2.90 | 2.48 | 2.87 | -0.20 | -6.45% | 15 | 45 | 46.14% |
| ALB240621C00135000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 3.10 | 3.00 | 3.20 | -1.25 | -28.74% | 57 | 1,515 | 43.09% |
| ALB240628C00135000 | 2024-05-21 1:38PM EDT | 2024-06-28 | 4.06 | 3.40 | 4.75 | -0.84 | -17.14% | 2 | 4 | 49.16% |
| ALB240719C00135000 | 2024-05-21 10:27AM EDT | 2024-07-19 | 6.00 | 5.35 | 5.75 | -1.20 | -16.67% | 1 | 179 | 44.59% |
| ALB240816C00135000 | 2024-05-21 2:24PM EDT | 2024-08-16 | 9.05 | 8.30 | 8.55 | -0.85 | -8.59% | 20 | 160 | 48.32% |
| ALB240920C00135000 | 2024-05-21 2:44PM EDT | 2024-09-20 | 11.05 | 10.20 | 10.80 | -0.20 | -1.78% | 23 | 1,652 | 48.56% |
| ALB241220C00135000 | 2024-05-20 10:22AM EDT | 2024-12-20 | 15.79 | 15.50 | 16.00 | 0.00 | - | 5 | 48 | 50.23% |
| ALB250117C00135000 | 2024-05-20 1:41PM EDT | 2025-01-17 | 17.55 | 16.15 | 17.95 | 0.00 | - | 13 | 179 | 51.98% |
| ALB250321C00135000 | 2024-05-14 10:11AM EDT | 2025-03-21 | 24.70 | 19.15 | 19.80 | 0.00 | - | 16 | 121 | 50.30% |
| ALB250620C00135000 | 2024-05-21 12:11PM EDT | 2025-06-20 | 23.60 | 21.95 | 24.00 | -2.15 | -8.35% | 31 | 25 | 50.21% |
| ALB260116C00135000 | 2024-05-20 12:39PM EDT | 2026-01-16 | 30.97 | 29.50 | 30.75 | -0.55 | -1.74% | 1 | 56 | 51.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524P00135000 | 2024-05-20 2:26PM EDT | 2024-05-24 | 7.52 | 7.65 | 9.40 | 0.00 | - | 3 | 131 | 81.74% |
| ALB240531P00135000 | 2024-05-17 11:35AM EDT | 2024-05-31 | 5.00 | 8.35 | 9.30 | 0.00 | - | 15 | 98 | 43.07% |
| ALB240607P00135000 | 2024-05-20 2:26PM EDT | 2024-06-07 | 9.07 | 9.30 | 10.80 | 0.00 | - | 1 | 26 | 50.34% |
| ALB240614P00135000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 8.30 | 10.45 | 11.80 | 0.00 | - | 1 | 2 | 51.03% |
| ALB240621P00135000 | 2024-05-21 2:28PM EDT | 2024-06-21 | 10.44 | 10.75 | 11.90 | +1.04 | +11.06% | 3 | 699 | 45.63% |
| ALB240628P00135000 | 2024-05-15 11:39AM EDT | 2024-06-28 | 11.40 | 10.90 | 12.55 | 0.00 | - | 62 | 46 | 45.52% |
| ALB240719P00135000 | 2024-05-21 12:32PM EDT | 2024-07-19 | 12.81 | 13.05 | 13.35 | +0.16 | +1.26% | 18 | 33 | 40.70% |
| ALB240816P00135000 | 2024-05-21 12:21PM EDT | 2024-08-16 | 14.87 | 15.30 | 15.55 | +0.27 | +1.85% | 5 | 77 | 42.73% |
| ALB240920P00135000 | 2024-05-21 10:41AM EDT | 2024-09-20 | 17.10 | 17.10 | 17.60 | +1.50 | +9.62% | 12 | 405 | 43.20% |
| ALB241220P00135000 | 2024-05-17 3:23PM EDT | 2024-12-20 | 19.15 | 20.95 | 22.10 | 0.00 | - | 10 | 68 | 44.40% |
| ALB250117P00135000 | 2024-05-21 3:27PM EDT | 2025-01-17 | 21.80 | 21.65 | 23.15 | +0.90 | +4.31% | 16 | 1,137 | 44.30% |
| ALB250321P00135000 | 2024-05-17 1:08PM EDT | 2025-03-21 | 21.85 | 23.40 | 24.10 | 0.00 | - | 5 | 188 | 41.50% |
| ALB250620P00135000 | 2024-05-16 12:55PM EDT | 2025-06-20 | 25.40 | 25.55 | 26.40 | 0.00 | - | 83 | 109 | 40.80% |
| ALB260116P00135000 | 2024-05-14 3:45PM EDT | 2026-01-16 | 27.38 | 30.10 | 31.80 | 0.00 | - | 3 | 32 | 41.32% |
© 2024 Yahoo. All rights reserved.