Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524C00140000 | 2024-05-21 9:48AM EDT | 2024-05-24 | 0.21 | 0.10 | 0.16 | -0.03 | -12.50% | 9 | 856 | 52.93% |
| ALB240531C00140000 | 2024-05-20 3:07PM EDT | 2024-05-31 | 0.71 | 0.45 | 0.56 | 0.00 | - | 28 | 217 | 44.92% |
| ALB240607C00140000 | 2024-05-21 9:31AM EDT | 2024-06-07 | 1.35 | 1.03 | 1.50 | -0.15 | -10.00% | 1 | 108 | 48.63% |
| ALB240614C00140000 | 2024-05-20 2:38PM EDT | 2024-06-14 | 2.09 | 1.64 | 2.07 | 0.00 | - | 25 | 64 | 47.02% |
| ALB240621C00140000 | 2024-05-21 9:51AM EDT | 2024-06-21 | 2.60 | 2.10 | 2.45 | -0.41 | -13.62% | 1 | 12,508 | 44.75% |
| ALB240628C00140000 | 2024-05-20 10:24AM EDT | 2024-06-28 | 2.66 | 2.70 | 3.25 | 0.00 | - | 2 | 15 | 46.31% |
| ALB240719C00140000 | 2024-05-21 9:52AM EDT | 2024-07-19 | 5.00 | 4.55 | 4.70 | -0.40 | -7.41% | 2 | 95 | 45.26% |
| ALB240816C00140000 | 2024-05-20 3:43PM EDT | 2024-08-16 | 8.00 | 7.20 | 7.40 | 0.00 | - | 15 | 67 | 48.88% |
| ALB240920C00140000 | 2024-05-21 9:32AM EDT | 2024-09-20 | 10.20 | 9.25 | 9.55 | +0.50 | +5.15% | 1 | 760 | 48.83% |
| ALB241220C00140000 | 2024-05-17 1:20PM EDT | 2024-12-20 | 15.91 | 14.15 | 14.70 | -0.54 | -3.28% | 20 | 63 | 50.37% |
| ALB250117C00140000 | 2024-05-21 9:41AM EDT | 2025-01-17 | 16.85 | 15.50 | 16.80 | +0.45 | +2.74% | 4 | 247 | 50.87% |
| ALB250321C00140000 | 2024-05-17 1:57PM EDT | 2025-03-21 | 20.40 | 18.10 | 18.75 | 0.00 | - | 14 | 38 | 50.21% |
| ALB250620C00140000 | 2024-05-17 3:06PM EDT | 2025-06-20 | 23.45 | 21.45 | 22.55 | 0.00 | - | 11 | 46 | 50.84% |
| ALB260116C00140000 | 2024-05-17 12:18PM EDT | 2026-01-16 | 31.45 | 28.30 | 29.75 | 0.00 | - | 3 | 313 | 51.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524P00140000 | 2024-05-21 9:58AM EDT | 2024-05-24 | 11.30 | 11.10 | 12.40 | +0.77 | +7.31% | 25 | 61 | 0.00% |
| ALB240607P00140000 | 2024-05-20 10:31AM EDT | 2024-06-07 | 13.55 | 12.05 | 12.85 | 0.00 | - | 5 | 11 | 25.68% |
| ALB240614P00140000 | 2024-05-15 3:59PM EDT | 2024-06-14 | 14.30 | 11.95 | 14.20 | 0.00 | - | 2 | 9 | 41.28% |
| ALB240621P00140000 | 2024-05-20 3:02PM EDT | 2024-06-21 | 12.60 | 13.65 | 14.50 | -0.48 | -3.67% | 1 | 5,256 | 39.22% |
| ALB240816P00140000 | 2024-05-17 11:28AM EDT | 2024-08-16 | 15.15 | 17.70 | 18.25 | 0.00 | - | 2 | 25 | 41.08% |
| ALB240920P00140000 | 2024-05-20 3:38PM EDT | 2024-09-20 | 18.65 | 19.35 | 19.75 | 0.00 | - | 1 | 267 | 40.12% |
| ALB241220P00140000 | 2024-05-16 12:18PM EDT | 2024-12-20 | 23.15 | 23.10 | 23.50 | 0.00 | - | 2 | 6 | 40.31% |
| ALB250117P00140000 | 2024-05-15 3:21PM EDT | 2025-01-17 | 24.50 | 23.70 | 24.40 | 0.00 | - | 3 | 1,863 | 40.10% |
| ALB250321P00140000 | 2024-05-13 3:39PM EDT | 2025-03-21 | 24.70 | 25.30 | 26.35 | 0.00 | - | 5 | 47 | 39.95% |
| ALB250620P00140000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 28.48 | 27.80 | 29.20 | 0.00 | - | 1 | 17 | 40.46% |
| ALB260116P00140000 | 2024-05-15 11:27AM EDT | 2026-01-16 | 33.34 | 32.10 | 33.60 | 0.00 | - | 12 | 92 | 39.44% |
© 2024 Yahoo. All rights reserved.