Albemarle Corporation (ALB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524C00150000 | 2024-05-21 1:50PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 210 | 84.38% |
| ALB240531C00150000 | 2024-05-21 3:14PM EDT | 2024-05-31 | 0.12 | 0.05 | 0.19 | -0.05 | -29.41% | 15 | 64 | 52.73% |
| ALB240607C00150000 | 2024-05-21 3:17PM EDT | 2024-06-07 | 0.24 | 0.13 | 0.27 | -0.17 | -41.46% | 4 | 59 | 46.83% |
| ALB240614C00150000 | 2024-05-21 12:33PM EDT | 2024-06-14 | 0.57 | 0.42 | 0.62 | -0.06 | -9.52% | 3 | 54 | 47.34% |
| ALB240621C00150000 | 2024-05-21 3:47PM EDT | 2024-06-21 | 0.74 | 0.64 | 0.76 | -0.40 | -35.09% | 28 | 3,398 | 43.85% |
| ALB240628C00150000 | 2024-05-20 11:50AM EDT | 2024-06-28 | 1.45 | 0.84 | 1.23 | 0.00 | - | 2 | 15 | 45.31% |
| ALB240719C00150000 | 2024-05-21 12:26PM EDT | 2024-07-19 | 2.25 | 1.89 | 2.27 | -0.25 | -10.00% | 4 | 47 | 44.51% |
| ALB240816C00150000 | 2024-05-21 11:43AM EDT | 2024-08-16 | 4.45 | 3.70 | 4.35 | -0.88 | -16.51% | 4 | 363 | 47.63% |
| ALB240920C00150000 | 2024-05-21 2:42PM EDT | 2024-09-20 | 6.41 | 5.80 | 6.25 | -0.59 | -8.43% | 24 | 1,327 | 47.75% |
| ALB241220C00150000 | 2024-05-21 11:21AM EDT | 2024-12-20 | 11.10 | 10.60 | 11.20 | -0.82 | -6.88% | 3 | 316 | 49.82% |
| ALB250117C00150000 | 2024-05-20 1:36PM EDT | 2025-01-17 | 12.57 | 11.05 | 12.55 | 0.00 | - | 3 | 800 | 50.22% |
| ALB250321C00150000 | 2024-05-17 12:17PM EDT | 2025-03-21 | 17.48 | 13.40 | 15.15 | 0.00 | - | 1 | 81 | 50.44% |
| ALB250620C00150000 | 2024-05-20 1:30PM EDT | 2025-06-20 | 18.65 | 16.80 | 18.30 | 0.00 | - | 1 | 12 | 50.27% |
| ALB260116C00150000 | 2024-05-20 10:12AM EDT | 2026-01-16 | 26.90 | 23.75 | 25.40 | +1.75 | +6.96% | 4 | 235 | 50.27% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00150000 | 2024-05-16 3:46PM EDT | 2024-06-21 | 21.61 | 22.75 | 24.95 | 0.00 | - | 41 | 514 | 54.37% |
| ALB240920P00150000 | 2024-05-14 2:09PM EDT | 2024-09-20 | 23.05 | 27.10 | 28.10 | 0.00 | - | 4 | 162 | 41.83% |
| ALB241220P00150000 | 2024-05-20 10:15AM EDT | 2024-12-20 | 31.13 | 29.90 | 32.30 | 0.00 | - | 10 | 11 | 43.73% |
| ALB250117P00150000 | 2024-05-20 1:36PM EDT | 2025-01-17 | 30.58 | 31.35 | 32.25 | 0.00 | - | 2 | 1,002 | 40.98% |
| ALB250321P00150000 | 2024-05-17 1:58PM EDT | 2025-03-21 | 31.10 | 32.15 | 34.15 | 0.00 | - | 7 | 28 | 40.81% |
| ALB250620P00150000 | 2024-03-14 11:18AM EDT | 2025-06-20 | 41.75 | 40.15 | 41.70 | 0.00 | - | 5 | 5 | 50.38% |
| ALB260116P00150000 | 2024-05-14 10:25AM EDT | 2026-01-16 | 36.40 | 39.30 | 40.65 | 0.00 | - | 1 | 128 | 39.10% |
© 2024 Yahoo. All rights reserved.