Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524C00145000 | 2024-05-21 3:14PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 3 | 246 | 65.23% |
| ALB240531C00145000 | 2024-05-21 3:02PM EDT | 2024-05-31 | 0.21 | 0.11 | 0.20 | -0.09 | -30.00% | 20 | 112 | 48.24% |
| ALB240607C00145000 | 2024-05-21 1:45PM EDT | 2024-06-07 | 0.68 | 0.25 | 0.46 | +0.09 | +15.25% | 7 | 143 | 44.34% |
| ALB240614C00145000 | 2024-05-20 2:19PM EDT | 2024-06-14 | 1.00 | 0.60 | 1.11 | 0.00 | - | 3 | 13 | 47.56% |
| ALB240621C00145000 | 2024-05-21 3:47PM EDT | 2024-06-21 | 1.28 | 1.07 | 1.33 | -0.50 | -28.09% | 50 | 1,297 | 44.34% |
| ALB240628C00145000 | 2024-05-20 3:30PM EDT | 2024-06-28 | 2.26 | 0.60 | 1.93 | 0.00 | - | 2 | 31 | 45.63% |
| ALB240719C00145000 | 2024-05-21 3:12PM EDT | 2024-07-19 | 3.16 | 2.70 | 3.10 | -0.84 | -21.00% | 2 | 14 | 44.28% |
| ALB240816C00145000 | 2024-05-20 10:23AM EDT | 2024-08-16 | 5.55 | 5.25 | 5.50 | +0.10 | +1.83% | 1 | 213 | 47.85% |
| ALB240920C00145000 | 2024-05-21 11:00AM EDT | 2024-09-20 | 7.65 | 6.70 | 7.55 | +0.15 | +2.00% | 8 | 1,132 | 48.02% |
| ALB241220C00145000 | 2024-05-21 11:13AM EDT | 2024-12-20 | 12.75 | 12.00 | 13.45 | -0.25 | -1.92% | 152 | 177 | 50.18% |
| ALB250117C00145000 | 2024-05-21 2:39PM EDT | 2025-01-17 | 14.15 | 12.80 | 13.65 | -0.50 | -3.41% | 3 | 842 | 49.46% |
| ALB250321C00145000 | 2024-05-16 11:00AM EDT | 2025-03-21 | 16.45 | 15.10 | 16.20 | 0.00 | - | 3 | 54 | 49.59% |
| ALB250620C00145000 | 2024-05-13 11:13AM EDT | 2025-06-20 | 23.77 | 18.30 | 20.65 | 0.00 | - | 2 | 4 | 51.98% |
| ALB260116C00145000 | 2024-05-17 11:54AM EDT | 2026-01-16 | 30.19 | 25.90 | 27.00 | 0.00 | - | 1 | 56 | 50.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524P00145000 | 2024-05-14 3:41PM EDT | 2024-05-24 | 10.10 | 17.50 | 20.10 | 0.00 | - | 2 | 15 | 104.49% |
| ALB240531P00145000 | 2024-05-20 9:38AM EDT | 2024-05-31 | 16.55 | 16.70 | 19.60 | 0.00 | - | 1 | 3 | 76.32% |
| ALB240621P00145000 | 2024-05-14 2:32PM EDT | 2024-06-21 | 12.87 | 18.40 | 20.15 | 0.00 | - | 13 | 879 | 49.16% |
| ALB240719P00145000 | 2024-05-17 2:13PM EDT | 2024-07-19 | 18.00 | 19.60 | 21.55 | 0.00 | - | 2 | 2 | 44.84% |
| ALB240920P00145000 | 2024-05-10 11:52AM EDT | 2024-09-20 | 22.30 | 23.75 | 24.60 | 0.00 | - | 12 | 691 | 43.21% |
| ALB241220P00145000 | 2024-05-07 2:24PM EDT | 2024-12-20 | 25.68 | 27.05 | 28.00 | 0.00 | - | - | 5 | 42.04% |
| ALB250117P00145000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 26.49 | 27.10 | 29.30 | 0.00 | - | 1 | 1,378 | 42.78% |
| ALB250321P00145000 | 2024-05-17 2:01PM EDT | 2025-03-21 | 27.90 | 29.55 | 30.65 | 0.00 | - | 18 | 58 | 41.08% |
| ALB250620P00145000 | 2024-04-01 2:15PM EDT | 2025-06-20 | 34.10 | 35.55 | 37.45 | 0.00 | - | - | 1 | 49.04% |
| ALB260116P00145000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 34.70 | 36.05 | 37.05 | 0.00 | - | 1 | 11 | 39.02% |
© 2024 Yahoo. All rights reserved.