Albemarle Corporation (ALB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240524C00155000 | 2024-05-21 3:14PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.15 | -0.07 | -63.64% | 2 | 38 | 89.84% |
| ALB240531C00155000 | 2024-05-21 1:46PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.15 | -0.11 | -61.11% | 4 | 68 | 54.69% |
| ALB240607C00155000 | 2024-05-20 11:24AM EDT | 2024-06-07 | 0.21 | 0.10 | 0.30 | 0.00 | - | 3 | 18 | 53.37% |
| ALB240614C00155000 | 2024-05-21 2:54PM EDT | 2024-06-14 | 0.33 | 0.22 | 0.33 | -0.07 | -17.50% | 1 | 69 | 46.14% |
| ALB240621C00155000 | 2024-05-21 3:15PM EDT | 2024-06-21 | 0.50 | 0.40 | 0.51 | -0.17 | -25.37% | 19 | 1,242 | 44.68% |
| ALB240628C00155000 | 2024-05-20 9:45AM EDT | 2024-06-28 | 0.81 | 0.44 | 0.84 | 0.00 | - | 3 | 5 | 45.58% |
| ALB240719C00155000 | 2024-05-21 11:54AM EDT | 2024-07-19 | 1.67 | 1.31 | 1.66 | +0.07 | +4.37% | 1 | 55 | 44.48% |
| ALB240816C00155000 | 2024-05-20 3:57PM EDT | 2024-08-16 | 4.23 | 2.91 | 3.45 | 0.00 | - | 7 | 106 | 47.36% |
| ALB240920C00155000 | 2024-05-21 10:40AM EDT | 2024-09-20 | 5.20 | 4.25 | 5.15 | -0.05 | -0.95% | 15 | 437 | 47.33% |
| ALB241220C00155000 | 2024-05-17 12:06PM EDT | 2024-12-20 | 12.19 | 9.20 | 9.70 | 0.00 | - | 7 | 20 | 49.01% |
| ALB250117C00155000 | 2024-05-21 2:05PM EDT | 2025-01-17 | 11.10 | 9.60 | 11.35 | -2.09 | -15.85% | 1 | 666 | 50.30% |
| ALB250321C00155000 | 2024-05-01 2:02PM EDT | 2025-03-21 | 11.80 | 12.20 | 13.35 | 0.00 | - | 15 | 106 | 49.28% |
| ALB250620C00155000 | 2024-05-16 10:19AM EDT | 2025-06-20 | 16.75 | 15.40 | 16.75 | 0.00 | - | 18 | 21 | 49.81% |
| ALB260116C00155000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 24.15 | 22.05 | 24.90 | 0.00 | - | 4 | 81 | 50.62% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALB240621P00155000 | 2024-05-13 3:28PM EDT | 2024-06-21 | 24.55 | 27.70 | 30.05 | 0.00 | - | 3 | 383 | 61.26% |
| ALB240920P00155000 | 2024-05-13 10:23AM EDT | 2024-09-20 | 27.75 | 31.05 | 32.75 | 0.00 | - | 5 | 50 | 44.20% |
| ALB241220P00155000 | 2024-05-02 1:29PM EDT | 2024-12-20 | 37.13 | 33.65 | 35.05 | 0.00 | - | - | 2 | 40.53% |
| ALB250117P00155000 | 2024-05-07 10:08AM EDT | 2025-01-17 | 31.17 | 34.90 | 36.15 | 0.00 | - | 1 | 470 | 41.10% |
| ALB250321P00155000 | 2024-05-09 11:08AM EDT | 2025-03-21 | 34.40 | 35.70 | 38.55 | 0.00 | - | 18 | 47 | 42.20% |
| ALB250620P00155000 | 2024-03-27 11:32AM EDT | 2025-06-20 | 42.30 | 47.20 | 48.05 | 0.00 | - | 2 | 6 | 54.65% |
| ALB260116P00155000 | 2024-04-01 1:05PM EDT | 2026-01-16 | 44.20 | 46.40 | 48.05 | 0.00 | - | 5 | 44 | 44.84% |
© 2024 Yahoo. All rights reserved.